{"t":"EPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-18",2.5428,2.5754,2.5428,2.5428,3531800.0],["1997-11-19",2.5428,2.5917,2.5428,2.5754,616400.0],["1997-11-20",2.5754,2.5754,2.4776,2.5102,280500.0],["1997-11-21",2.5102,2.5591,2.5102,2.551,195600.0],["1997-11-24",2.5265,2.5347,2.5184,2.5184,87000.0],["1997-11-25",2.5265,2.5265,2.4939,2.5021,172600.0],["1997-11-26",2.5102,2.5428,2.4939,2.5265,202200.0],["1997-11-28",2.5102,2.5265,2.4939,2.5102,277500.0],["1997-12-01",2.5102,2.5265,2.4613,2.4776,148000.0],["1997-12-02",2.5102,2.5102,2.4939,2.5102,74800.0],["1997-12-03",2.5021,2.5265,2.5021,2.5102,99800.0],["1997-12-04",2.5102,2.5184,2.4939,2.5021,170800.0],["1997-12-05",2.4858,2.5265,2.4858,2.5265,146200.0],["1997-12-08",2.5102,2.5428,2.5102,2.5428,123100.0],["1997-12-09",2.5428,2.5591,2.5265,2.5428,93500.0],["1997-12-10",2.5428,2.5591,2.5347,2.551,71000.0],["1997-12-11",2.5428,2.5428,2.5184,2.5265,118800.0],["1997-12-12",2.5265,2.5428,2.5102,2.5265,107200.0],["1997-12-15",2.5428,2.5754,2.5265,2.5673,153300.0],["1997-12-16",2.551,2.5673,2.5428,2.5428,55600.0],["1997-12-17",2.5265,2.551,2.5184,2.5347,101100.0],["1997-12-18",2.5347,2.551,2.5184,2.5265,211400.0],["1997-12-19",2.5265,2.551,2.4776,2.5347,167100.0],["1997-12-22",2.5347,2.5917,2.5347,2.551,96000.0],["1997-12-23",2.5673,2.5917,2.4776,2.5265,102900.0],["1997-12-24",2.5338,2.5502,2.5173,2.5256,70700.0],["1997-12-26",2.5338,2.5338,2.5091,2.5338,76600.0],["1997-12-29",2.5338,2.5585,2.5338,2.542,77000.0],["1997-12-30",2.542,2.616,2.542,2.5585,124400.0],["1997-12-31",2.5585,2.5585,2.5338,2.5502,126100.0],["1998-01-02",2.5585,2.5831,2.5502,2.5831,14400.0],["1998-01-05",2.6078,2.6325,2.5831,2.616,267300.0],["1998-01-06",2.616,2.6407,2.5996,2.616,151500.0],["1998-01-07",2.616,2.616,2.5831,2.5996,120700.0],["1998-01-08",2.5996,2.6325,2.5831,2.5996,185100.0],["1998-01-09",2.5996,2.5996,2.5502,2.5502,90000.0],["1998-01-12",2.5009,2.5667,2.5009,2.5338,140100.0],["1998-01-13",2.542,2.5831,2.5338,2.5749,80000.0],["1998-01-14",2.5667,2.5667,2.5502,2.5667,99800.0],["1998-01-15",2.5667,2.5667,2.542,2.5585,43100.0],["1998-01-16",2.5667,2.5667,2.5338,2.5502,108600.0],["1998-01-20",2.5831,2.6325,2.5831,2.616,76100.0],["1998-01-21",2.6325,2.6325,2.5831,2.616,31000.0],["1998-01-22",2.6078,2.616,2.5667,2.5914,57900.0],["1998-01-23",2.5996,2.6325,2.5996,2.5996,42400.0],["1998-01-26",2.616,2.6325,2.6078,2.616,40700.0],["1998-01-27",2.616,2.6325,2.5831,2.5996,95900.0],["1998-01-28",2.6078,2.6325,2.5749,2.6243,80600.0],["1998-01-29",2.6078,2.6325,2.5996,2.6325,76000.0],["1998-01-30",2.616,2.616,2.5996,2.5996,46400.0],["1998-02-02",2.5996,2.616,2.5667,2.616,84700.0],["1998-02-03",2.616,2.616,2.5585,2.5996,75800.0],["1998-02-04",2.6078,2.616,2.5749,2.5914,148500.0],["1998-02-05",2.6078,2.6325,2.5996,2.6325,103400.0],["1998-02-06",2.616,2.616,2.5667,2.5831,72300.0],["1998-02-09",2.5831,2.5831,2.5338,2.5585,61500.0],["1998-02-10",2.5502,2.5667,2.5502,2.5502,37500.0],["1998-02-11",2.5667,2.5667,2.5338,2.5502,42300.0],["1998-02-12",2.5585,2.5585,2.5173,2.5338,36400.0],["1998-02-13",2.5831,2.5831,2.542,2.5502,31800.0],["1998-02-17",2.5667,2.5667,2.5256,2.5585,27800.0],["1998-02-18",2.5914,2.5996,2.5338,2.5502,65100.0],["1998-02-19",2.5831,2.5831,2.5338,2.5338,19900.0],["1998-02-20",2.5173,2.5338,2.5009,2.5338,16900.0],["1998-02-23",2.5502,2.616,2.5502,2.616,188800.0],["1998-02-24",2.5996,2.6243,2.5585,2.5831,68100.0],["1998-02-25",2.5831,2.616,2.5585,2.5667,74900.0],["1998-02-26",2.5667,2.5831,2.5585,2.5831,27700.0],["1998-02-27",2.5585,2.5831,2.5502,2.5831,28600.0],["1998-03-02",2.5502,2.5996,2.5338,2.5996,45800.0],["1998-03-03",2.5831,2.616,2.5667,2.5667,22700.0],["1998-03-04",2.5173,2.5338,2.5173,2.5256,61000.0],["1998-03-05",2.5256,2.5996,2.5091,2.5667,24500.0],["1998-03-06",2.5831,2.616,2.5667,2.5749,104500.0],["1998-03-09",2.5996,2.616,2.5667,2.5996,101400.0],["1998-03-10",2.5996,2.616,2.5831,2.5996,8500.0],["1998-03-11",2.616,2.616,2.5831,2.6078,42400.0],["1998-03-12",2.616,2.616,2.5996,2.5996,16700.0],["1998-03-13",2.616,2.616,2.5914,2.6078,18100.0],["1998-03-16",2.5996,2.5996,2.5502,2.5585,198600.0],["1998-03-17",2.5585,2.5667,2.542,2.5502,97800.0],["1998-03-18",2.5667,2.5996,2.5667,2.5831,23700.0],["1998-03-19",2.5831,2.616,2.5749,2.6078,31300.0],["1998-03-20",2.616,2.6489,2.5749,2.5914,65000.0],["1998-03-23",2.616,2.6407,2.6078,2.6325,29800.0],["1998-03-24",2.6325,2.6489,2.616,2.616,21900.0],["1998-03-25",2.6325,2.6325,2.5749,2.5996,32000.0],["1998-03-26",2.6243,2.6489,2.6078,2.6325,65700.0],["1998-03-27",2.6442,2.6442,2.6023,2.6191,35000.0],["1998-03-30",2.5939,2.6526,2.5435,2.6526,110900.0],["1998-03-31",2.6526,2.6526,2.6191,2.6359,16700.0],["1998-04-01",2.6526,2.661,2.6023,2.6023,52800.0],["1998-04-02",2.6023,2.6946,2.6023,2.661,128800.0],["1998-04-03",2.6442,2.6694,2.6359,2.6526,91900.0],["1998-04-06",2.6275,2.6526,2.6191,2.6359,62900.0],["1998-04-07",2.6359,2.6526,2.6359,2.6526,47900.0],["1998-04-08",2.6359,2.6694,2.6275,2.6526,65900.0],["1998-04-09",2.6694,2.6694,2.6359,2.6359,75400.0],["1998-04-13",2.6442,2.6526,2.6191,2.6359,101800.0],["1998-04-14",2.6442,2.6442,2.5855,2.5855,57000.0],["1998-04-15",2.6107,2.6275,2.5939,2.6191,142900.0],["1998-04-16",2.6191,2.6359,2.6023,2.6191,44200.0],["1998-04-17",2.6107,2.6191,2.5939,2.6107,17900.0],["1998-04-20",2.6107,2.6526,2.5771,2.5939,43200.0],["1998-04-21",2.6107,2.6191,2.5939,2.6023,26700.0],["1998-04-22",2.6191,2.6191,2.5939,2.5939,48900.0],["1998-04-23",2.6191,2.6526,2.6107,2.6526,97100.0],["1998-04-24",2.6442,2.6526,2.6191,2.6359,54500.0],["1998-04-27",2.6191,2.6442,2.6023,2.6442,42800.0],["1998-04-28",2.6526,2.6526,2.6191,2.6359,36800.0],["1998-04-29",2.6275,2.6442,2.6191,2.6275,33700.0],["1998-04-30",2.6442,2.6526,2.6359,2.6442,102800.0],["1998-05-01",2.6359,2.6526,2.6275,2.6442,24400.0],["1998-05-04",2.661,2.661,2.6023,2.6023,137500.0],["1998-05-05",2.6191,2.6191,2.6023,2.6191,14200.0],["1998-05-06",2.6359,2.6359,2.5855,2.5939,64200.0],["1998-05-07",2.6023,2.6442,2.5855,2.6191,30600.0],["1998-05-08",2.6275,2.6359,2.6107,2.6107,13800.0],["1998-05-11",2.6191,2.6191,2.5855,2.6191,11800.0],["1998-05-12",2.6107,2.6107,2.5939,2.5939,12600.0],["1998-05-13",2.5939,2.5939,2.5603,2.5855,44000.0],["1998-05-14",2.5855,2.5939,2.5771,2.5855,12400.0],["1998-05-15",2.6023,2.6023,2.5771,2.5771,19400.0],["1998-05-18",2.5771,2.5855,2.5603,2.5603,28900.0],["1998-05-19",2.5771,2.6107,2.5603,2.6107,25100.0],["1998-05-20",2.5939,2.6107,2.5855,2.6107,16300.0],["1998-05-21",2.6107,2.6107,2.5771,2.5855,15200.0],["1998-05-22",2.6023,2.6023,2.5771,2.6023,26800.0],["1998-05-26",2.5771,2.6023,2.5435,2.5687,57400.0],["1998-05-27",2.5435,2.5855,2.5267,2.5855,21800.0],["1998-05-28",2.5855,2.6023,2.5687,2.5855,50000.0],["1998-05-29",2.6023,2.6107,2.5771,2.6107,82200.0],["1998-06-01",2.6107,2.6191,2.5939,2.6191,16200.0],["1998-06-02",2.6191,2.6191,2.5939,2.6107,34500.0],["1998-06-03",2.6023,2.6023,2.5687,2.5939,38400.0],["1998-06-04",2.5855,2.6107,2.5519,2.5771,64100.0],["1998-06-05",2.5855,2.5855,2.5687,2.5855,16300.0],["1998-06-08",2.5855,2.6023,2.5519,2.6023,13000.0],["1998-06-09",2.5351,2.5687,2.5351,2.5519,17300.0],["1998-06-10",2.5687,2.5855,2.5435,2.5435,31800.0],["1998-06-11",2.5435,2.5771,2.5435,2.5687,24900.0],["1998-06-12",2.5519,2.5603,2.5351,2.5519,28100.0],["1998-06-15",2.5519,2.6107,2.5435,2.6023,27800.0],["1998-06-16",2.6191,2.6191,2.5687,2.6023,24700.0],["1998-06-17",2.5855,2.5939,2.5687,2.5687,33000.0],["1998-06-18",2.5687,2.6191,2.5603,2.5855,25100.0],["1998-06-19",2.5603,2.6442,2.5519,2.6107,41200.0],["1998-06-22",2.6023,2.6023,2.5687,2.5855,24500.0],["1998-06-23",2.6107,2.6107,2.5687,2.5771,54500.0],["1998-06-24",2.5687,2.6107,2.5687,2.6023,30900.0],["1998-06-25",2.5855,2.5939,2.5687,2.5687,11400.0],["1998-06-26",2.5636,2.5893,2.5378,2.5464,17100.0],["1998-06-29",2.5464,2.5636,2.4864,2.5378,183100.0],["1998-06-30",2.555,2.5893,2.5035,2.5035,72400.0],["1998-07-01",2.5378,2.5893,2.5035,2.5636,22100.0],["1998-07-02",2.5721,2.5721,2.5035,2.5721,94000.0],["1998-07-06",2.555,2.555,2.4864,2.495,153700.0],["1998-07-07",2.495,2.495,2.3664,2.4007,106300.0],["1998-07-08",2.4864,2.5464,2.4692,2.5293,355900.0],["1998-07-09",2.555,2.6064,2.5378,2.5893,93600.0],["1998-07-10",2.5035,2.5293,2.4692,2.4864,133600.0],["1998-07-13",2.4692,2.5293,2.4607,2.5293,23300.0],["1998-07-14",2.5121,2.5378,2.4864,2.5207,35900.0],["1998-07-15",2.5207,2.555,2.4692,2.495,54600.0],["1998-07-16",2.495,2.5378,2.4778,2.5378,56100.0],["1998-07-17",2.5378,2.5893,2.5035,2.5893,122700.0],["1998-07-20",2.5721,2.5893,2.5464,2.5636,7500.0],["1998-07-21",2.5378,2.5464,2.5207,2.5378,34800.0],["1998-07-22",2.5378,2.5378,2.5207,2.5207,42300.0],["1998-07-23",2.5207,2.5893,2.5207,2.5721,41000.0],["1998-07-24",2.5721,2.5721,2.5035,2.5121,20700.0],["1998-07-27",2.5121,2.5121,2.4435,2.4692,19200.0],["1998-07-28",2.4178,2.5378,2.4178,2.5378,27100.0],["1998-07-29",2.5207,2.5721,2.495,2.5721,19900.0],["1998-07-30",2.5721,2.5721,2.5207,2.5207,24200.0],["1998-07-31",2.5035,2.5378,2.5035,2.5207,11400.0],["1998-08-03",2.5121,2.5378,2.4692,2.5378,16300.0],["1998-08-04",2.5207,2.5207,2.4521,2.4521,17400.0],["1998-08-05",2.4692,2.4692,2.4521,2.4692,17000.0],["1998-08-06",2.4521,2.4692,2.4178,2.4264,18700.0],["1998-08-07",2.4349,2.4349,2.3321,2.4264,58500.0],["1998-08-10",2.4092,2.4092,2.3664,2.4007,85800.0],["1998-08-11",2.3835,2.4007,2.3835,2.3921,13400.0],["1998-08-12",2.4178,2.4521,2.3835,2.3921,35800.0],["1998-08-13",2.4007,2.4264,2.3835,2.3835,38800.0],["1998-08-14",2.4178,2.4178,2.3749,2.3749,34500.0],["1998-08-17",2.3921,2.4178,2.3492,2.3749,55300.0],["1998-08-18",2.4007,2.4349,2.3921,2.4007,42300.0],["1998-08-19",2.4007,2.4092,2.3921,2.4007,10500.0],["1998-08-20",2.4007,2.4007,2.3492,2.3664,39200.0],["1998-08-21",2.3835,2.3835,2.3063,2.3664,26300.0],["1998-08-24",2.4007,2.4864,2.4007,2.4178,46700.0],["1998-08-25",2.4349,2.4349,2.4007,2.4007,13900.0],["1998-08-26",2.3835,2.4007,2.3235,2.3321,32400.0],["1998-08-27",2.3149,2.3235,2.2635,2.2635,26000.0],["1998-08-28",2.2978,2.2978,2.1777,2.1777,85400.0],["1998-08-31",2.1777,2.1863,2.0063,2.0406,65100.0],["1998-09-01",2.0491,2.092,2.0148,2.0577,46800.0],["1998-09-02",2.0748,2.092,2.0406,2.0577,63100.0],["1998-09-03",2.092,2.092,2.0063,2.032,61700.0],["1998-09-04",2.0577,2.1434,2.0577,2.0748,29600.0],["1998-09-08",2.1091,2.1777,2.0748,2.1177,40300.0],["1998-09-09",2.1434,2.152,2.0663,2.092,60000.0],["1998-09-10",2.092,2.092,2.0577,2.0834,35900.0],["1998-09-11",2.0577,2.0834,1.9205,2.032,80700.0],["1998-09-14",2.0491,2.1434,1.9891,2.0663,47200.0],["1998-09-15",2.0748,2.1606,2.0577,2.1091,37700.0],["1998-09-16",2.1263,2.1949,2.0748,2.1091,75700.0],["1998-09-17",2.1091,2.1091,2.0577,2.0748,48700.0],["1998-09-18",2.0748,2.1091,2.0663,2.1091,46900.0],["1998-09-21",2.1006,2.1091,2.0748,2.0834,20400.0],["1998-09-22",2.0834,2.1006,2.0748,2.092,68200.0],["1998-09-23",2.1091,2.1949,2.092,2.1949,106800.0],["1998-09-24",2.2292,2.2635,2.212,2.2463,43600.0],["1998-09-25",2.1777,2.3149,2.1777,2.3149,18500.0],["1998-09-28",2.3448,2.4414,2.3184,2.4238,50200.0],["1998-09-29",2.4062,2.415,2.3536,2.415,33300.0],["1998-09-30",2.3887,2.5994,2.3799,2.5994,44200.0],["1998-10-01",2.5819,2.5819,2.4677,2.4853,39100.0],["1998-10-02",2.4941,2.617,2.4414,2.5643,48300.0],["1998-10-05",2.5292,2.5292,2.4765,2.4853,16800.0],["1998-10-06",2.5204,2.5643,2.3184,2.3272,43700.0],["1998-10-07",2.3536,2.3536,2.2657,2.3096,25900.0],["1998-10-08",2.3009,2.336,2.1428,2.336,51200.0],["1998-10-09",2.3184,2.3184,2.2482,2.2833,25400.0],["1998-10-12",2.2921,2.3184,2.2482,2.2482,18800.0],["1998-10-13",2.2657,2.2745,2.2482,2.2482,7100.0],["1998-10-14",2.2394,2.3536,2.213,2.336,32900.0],["1998-10-15",2.3184,2.5116,2.3096,2.5116,41200.0],["1998-10-16",2.5292,2.5643,2.4062,2.4238,57500.0],["1998-10-19",2.3887,2.4589,2.3887,2.4589,13700.0],["1998-10-20",2.4765,2.5028,2.3975,2.3975,101700.0],["1998-10-21",2.3887,2.3975,2.3184,2.3448,138100.0],["1998-10-22",2.3623,2.4326,2.3536,2.4326,15100.0],["1998-10-23",2.4414,2.4414,2.3887,2.4062,21700.0],["1998-10-26",2.3536,2.3887,2.3536,2.3887,30700.0],["1998-10-27",2.3887,2.3887,2.3711,2.3887,19100.0],["1998-10-28",2.3711,2.3887,2.3448,2.3887,72700.0],["1998-10-29",2.3887,2.3887,2.3711,2.3887,14000.0],["1998-10-30",2.3711,2.3887,2.336,2.336,48300.0],["1998-11-02",2.3448,2.3536,2.3009,2.336,33900.0],["1998-11-03",2.336,2.336,2.2745,2.2833,106100.0],["1998-11-04",2.3009,2.3536,2.2833,2.3536,120000.0],["1998-11-05",2.336,2.3623,2.3272,2.3536,41200.0],["1998-11-06",2.3536,2.3711,2.336,2.3623,28900.0],["1998-11-09",2.3975,2.4765,2.3975,2.4589,45900.0],["1998-11-10",2.5468,2.5994,2.5292,2.5731,97200.0],["1998-11-11",2.5994,2.5994,2.5468,2.5994,48600.0],["1998-11-12",2.5994,2.5994,2.5555,2.5819,22700.0],["1998-11-13",2.5819,2.5819,2.5643,2.5819,19900.0],["1998-11-16",2.5819,2.6082,2.5731,2.6082,31100.0],["1998-11-17",2.5994,2.6082,2.5643,2.5994,27100.0],["1998-11-18",2.6258,2.6346,2.5994,2.617,34600.0],["1998-11-19",2.6258,2.6258,2.5643,2.5994,20100.0],["1998-11-20",2.5819,2.6346,2.5819,2.6346,12000.0],["1998-11-23",2.6521,2.696,2.6346,2.6609,33800.0],["1998-11-24",2.6521,2.6521,2.5819,2.6434,21800.0],["1998-11-25",2.6521,2.6521,2.5994,2.6082,16400.0],["1998-11-27",2.617,2.6521,2.5994,2.6346,12700.0],["1998-11-30",2.617,2.617,2.5643,2.5907,19300.0],["1998-12-01",2.5994,2.617,2.5468,2.5555,26900.0],["1998-12-02",2.5555,2.5907,2.5204,2.5555,26500.0],["1998-12-03",2.5643,2.5994,2.5643,2.5994,20000.0],["1998-12-04",2.617,2.6346,2.5731,2.5994,11100.0],["1998-12-07",2.5819,2.617,2.5116,2.5292,33100.0],["1998-12-08",2.5468,2.5468,2.5028,2.5028,20200.0],["1998-12-09",2.5116,2.5292,2.4941,2.5292,27000.0],["1998-12-10",2.5204,2.5204,2.4589,2.4853,14200.0],["1998-12-11",2.4677,2.4677,2.3887,2.4238,35800.0],["1998-12-14",2.4238,2.5116,2.4062,2.5116,27000.0],["1998-12-15",2.5292,2.5292,2.4941,2.5204,25700.0],["1998-12-16",2.5204,2.5204,2.4589,2.4765,28200.0],["1998-12-17",2.4589,2.4589,2.3975,2.415,55500.0],["1998-12-18",2.4414,2.4765,2.3887,2.4062,48300.0],["1998-12-21",2.4414,2.4677,2.4062,2.4238,67300.0],["1998-12-22",2.4062,2.4238,2.336,2.3887,51100.0],["1998-12-23",2.3887,2.4765,2.336,2.4765,25300.0],["1998-12-24",2.4765,2.5116,2.4765,2.4941,3700.0],["1998-12-28",2.5116,2.5116,2.3887,2.4326,43300.0],["1998-12-29",2.3912,2.4901,2.3822,2.3822,66200.0],["1998-12-30",2.3822,2.4811,2.3733,2.4811,58600.0],["1998-12-31",2.4721,2.4721,2.4092,2.4452,28400.0],["1999-01-04",2.4811,2.5351,2.4811,2.4901,22800.0],["1999-01-05",2.5171,2.5351,2.4452,2.5081,27500.0],["1999-01-06",2.5261,2.5351,2.4632,2.4811,12400.0],["1999-01-07",2.4811,2.4991,2.3823,2.4272,156300.0],["1999-01-08",2.4272,2.4452,2.3193,2.3733,142700.0],["1999-01-11",2.3733,2.3912,2.3553,2.3553,18200.0],["1999-01-12",2.3912,2.3912,2.3463,2.3463,39300.0],["1999-01-13",2.3283,2.3733,2.3193,2.3733,34900.0],["1999-01-14",2.3733,2.3912,2.3373,2.3553,37500.0],["1999-01-15",2.3553,2.3733,2.3463,2.3643,15500.0],["1999-01-19",2.3643,2.3912,2.3463,2.3912,33400.0],["1999-01-20",2.4272,2.4272,2.3823,2.4002,23400.0],["1999-01-21",2.4092,2.4092,2.3733,2.3912,24900.0],["1999-01-22",2.3733,2.3912,2.3643,2.3733,38300.0],["1999-01-25",2.3643,2.3733,2.3373,2.3643,32400.0],["1999-01-26",2.3733,2.3733,2.3463,2.3733,37200.0],["1999-01-27",2.3733,2.3912,2.3553,2.3553,18200.0],["1999-01-28",2.3553,2.3823,2.3463,2.3463,15500.0],["1999-01-29",2.3733,2.3733,2.3193,2.3733,23800.0],["1999-02-01",2.3553,2.3733,2.2834,2.2924,27700.0],["1999-02-02",2.2834,2.3013,2.2384,2.3013,31900.0],["1999-02-03",2.2834,2.3193,2.2834,2.3193,16200.0],["1999-02-04",2.3373,2.3733,2.3193,2.3553,21500.0],["1999-02-05",2.3733,2.3733,2.3373,2.3463,9200.0],["1999-02-08",2.3823,2.3823,2.3193,2.3463,12400.0],["1999-02-09",2.3822,2.3912,2.3013,2.3013,24800.0],["1999-02-10",2.3013,2.3013,2.2564,2.2834,19800.0],["1999-02-11",2.3193,2.3193,2.2474,2.2744,37400.0],["1999-02-12",2.2834,2.3103,2.2384,2.3013,46500.0],["1999-02-16",2.3193,2.3193,2.2474,2.2474,18400.0],["1999-02-17",2.2834,2.3013,2.2654,2.3013,26800.0],["1999-02-18",2.3013,2.3013,2.2654,2.2834,29800.0],["1999-02-19",2.3193,2.3283,2.2564,2.2924,43900.0],["1999-02-22",2.2924,2.3283,2.2654,2.3013,41500.0],["1999-02-23",2.3373,2.3912,2.3193,2.3553,38400.0],["1999-02-24",2.3553,2.4002,2.3283,2.3733,21000.0],["1999-02-25",2.4092,2.4452,2.3912,2.4452,23200.0],["1999-02-26",2.4632,2.5081,2.4452,2.4632,31600.0],["1999-03-01",2.4811,2.4811,2.3733,2.3822,39100.0],["1999-03-02",2.3912,2.4721,2.3733,2.3912,29100.0],["1999-03-03",2.4092,2.4452,2.3823,2.4092,29600.0],["1999-03-04",2.4452,2.4452,2.4092,2.4272,13400.0],["1999-03-05",2.4452,2.4452,2.4092,2.4182,26600.0],["1999-03-08",2.4362,2.4362,2.4092,2.4092,39500.0],["1999-03-09",2.4362,2.4362,2.3912,2.4182,31100.0],["1999-03-10",2.4362,2.4452,2.4182,2.4452,36100.0],["1999-03-11",2.4452,2.4452,2.4272,2.4362,41500.0],["1999-03-12",2.4452,2.4811,2.4182,2.4811,50700.0],["1999-03-15",2.5081,2.5081,2.4452,2.4811,39000.0],["1999-03-16",2.5081,2.5081,2.4452,2.4721,62400.0],["1999-03-17",2.4811,2.4811,2.3733,2.4092,56800.0],["1999-03-18",2.4452,2.4452,2.3733,2.4092,30400.0],["1999-03-19",2.4362,2.4632,2.4272,2.4632,17000.0],["1999-03-22",2.4901,2.4991,2.4452,2.4632,16900.0],["1999-03-23",2.4721,2.4721,2.3912,2.4002,24200.0],["1999-03-24",2.4452,2.4811,2.4272,2.4542,50500.0],["1999-03-25",2.4811,2.4811,2.4092,2.4092,25400.0],["1999-03-26",2.4272,2.4811,2.4272,2.4542,32200.0],["1999-03-29",2.4792,2.5345,2.4792,2.5161,31600.0],["1999-03-30",2.5345,2.5345,2.4977,2.5253,5700.0],["1999-03-31",2.5161,2.5438,2.4792,2.5438,34900.0],["1999-04-01",2.5438,2.5438,2.4516,2.4608,32500.0],["1999-04-05",2.47,2.4977,2.4332,2.4516,19100.0],["1999-04-06",2.4792,2.5161,2.4516,2.47,19200.0],["1999-04-07",2.4516,2.47,2.3963,2.3963,15500.0],["1999-04-08",2.4147,2.4147,2.3686,2.3963,71200.0],["1999-04-09",2.4147,2.5069,2.4147,2.4977,22600.0],["1999-04-12",2.5069,2.5622,2.4977,2.553,28000.0],["1999-04-13",2.5622,2.5714,2.5253,2.5622,19100.0],["1999-04-14",2.5622,2.5714,2.5345,2.5622,25800.0],["1999-04-15",2.5714,2.5806,2.5069,2.5622,35500.0],["1999-04-16",2.5714,2.6451,2.5622,2.6359,77400.0],["1999-04-19",2.6451,2.6543,2.5806,2.6451,35000.0],["1999-04-20",2.6451,2.6543,2.6175,2.6451,11400.0],["1999-04-21",2.6451,2.6912,2.6359,2.6728,38800.0],["1999-04-22",2.6912,2.6912,2.6267,2.6451,24900.0],["1999-04-23",2.682,2.6912,2.6636,2.6728,14800.0],["1999-04-26",2.6728,2.682,2.6267,2.6267,97100.0],["1999-04-27",2.6083,2.6912,2.6083,2.6728,69000.0],["1999-04-28",2.6543,2.6912,2.6543,2.6636,18800.0],["1999-04-29",2.6636,2.6912,2.6359,2.6728,27400.0],["1999-04-30",2.7004,2.7281,2.6728,2.7096,56600.0],["1999-05-03",2.7465,2.7649,2.7281,2.7465,69100.0],["1999-05-04",2.7557,2.7926,2.7557,2.7557,80900.0],["1999-05-05",2.7557,2.7834,2.6912,2.7557,30200.0],["1999-05-06",2.7557,2.8018,2.7281,2.7742,43500.0],["1999-05-07",2.7926,2.8018,2.7742,2.8018,31300.0],["1999-05-10",2.8018,2.8755,2.7834,2.8755,45900.0],["1999-05-11",2.8571,2.894,2.7834,2.8202,42300.0],["1999-05-12",2.8202,2.9401,2.8018,2.9401,43000.0],["1999-05-13",2.9493,2.9493,2.8387,2.8387,24900.0],["1999-05-14",2.8018,2.8295,2.7649,2.7649,14200.0],["1999-05-17",2.7742,2.8202,2.7465,2.7465,14900.0],["1999-05-18",2.7834,2.8018,2.6912,2.6912,117600.0],["1999-05-19",2.7096,2.7834,2.6912,2.7742,16500.0],["1999-05-20",2.8018,2.8018,2.7096,2.7096,11000.0],["1999-05-21",2.6912,2.7926,2.6912,2.7926,37800.0],["1999-05-24",2.7834,2.8018,2.7465,2.7649,41200.0],["1999-05-25",2.7649,2.8202,2.7465,2.7557,36800.0],["1999-05-26",2.7926,2.8202,2.7834,2.8202,19700.0],["1999-05-27",2.8018,2.8202,2.7834,2.8018,17200.0],["1999-05-28",2.8202,2.8202,2.7649,2.7742,24800.0],["1999-06-01",2.7373,2.7649,2.7373,2.7557,64400.0],["1999-06-02",2.7649,2.7649,2.7096,2.7373,44800.0],["1999-06-03",2.7465,2.7465,2.6912,2.7465,28700.0],["1999-06-04",2.6728,2.682,2.6359,2.6728,1064600.0],["1999-06-07",2.6728,2.6728,2.6175,2.6636,85000.0],["1999-06-08",2.682,2.7004,2.6636,2.6636,41600.0],["1999-06-09",2.6728,2.6728,2.6636,2.6728,40500.0],["1999-06-10",2.6728,2.682,2.6267,2.6543,80300.0],["1999-06-11",2.6359,2.6543,2.6267,2.6359,12800.0],["1999-06-14",2.6359,2.6359,2.5991,2.5991,70700.0],["1999-06-15",2.5806,2.6543,2.5806,2.6543,71500.0],["1999-06-16",2.6543,2.6543,2.6175,2.6359,17300.0],["1999-06-17",2.6359,2.6728,2.6267,2.6636,37900.0],["1999-06-18",2.6636,2.6912,2.6543,2.682,22100.0],["1999-06-21",2.6912,2.6912,2.6636,2.6912,17000.0],["1999-06-22",2.6728,2.682,2.6636,2.682,11300.0],["1999-06-23",2.6543,2.682,2.6543,2.682,52400.0],["1999-06-24",2.6543,2.6912,2.6543,2.6636,19500.0],["1999-06-25",2.682,2.682,2.6451,2.6451,70500.0],["1999-06-28",2.6614,2.718,2.6614,2.6991,11900.0],["1999-06-29",2.718,2.718,2.6614,2.6802,21900.0],["1999-06-30",2.6991,2.7086,2.6236,2.6614,58900.0],["1999-07-01",2.6802,2.6897,2.6614,2.6802,52100.0],["1999-07-02",2.6991,2.7369,2.6425,2.6425,43000.0],["1999-07-06",2.6236,2.6802,2.6142,2.6331,13000.0],["1999-07-07",2.6614,2.6802,2.6614,2.6708,58300.0],["1999-07-08",2.6897,2.6991,2.6519,2.6802,28500.0],["1999-07-09",2.7086,2.7086,2.6614,2.6708,4500.0],["1999-07-12",2.6802,2.6802,2.6236,2.6519,45600.0],["1999-07-13",2.6425,2.6708,2.6331,2.6708,31400.0],["1999-07-14",2.7086,2.718,2.6708,2.6991,30900.0],["1999-07-15",2.7086,2.718,2.6519,2.718,88500.0],["1999-07-16",2.718,2.718,2.567,2.6614,51600.0],["1999-07-19",2.6614,2.6802,2.6425,2.6802,36900.0],["1999-07-20",2.6802,2.6802,2.6047,2.6236,41600.0],["1999-07-21",2.5953,2.6047,2.5576,2.6047,28600.0],["1999-07-22",2.6236,2.6425,2.6047,2.6425,23000.0],["1999-07-23",2.6519,2.6519,2.6331,2.6331,3200.0],["1999-07-26",2.6331,2.6331,2.5859,2.6331,18500.0],["1999-07-27",2.6425,2.6425,2.6047,2.6142,24500.0],["1999-07-28",2.567,2.6425,2.567,2.6236,33900.0],["1999-07-29",2.5859,2.6142,2.5859,2.6142,16900.0],["1999-07-30",2.5953,2.6047,2.567,2.6047,72200.0],["1999-08-02",2.6236,2.6236,2.5859,2.6142,39200.0],["1999-08-03",2.6047,2.6142,2.5576,2.567,16300.0],["1999-08-04",2.567,2.567,2.5387,2.5481,19600.0],["1999-08-05",2.567,2.567,2.5009,2.5387,20400.0],["1999-08-06",2.5387,2.5387,2.4632,2.5009,39500.0],["1999-08-09",2.5009,2.5009,2.4726,2.4821,20000.0],["1999-08-10",2.4537,2.4821,2.416,2.4254,87400.0],["1999-08-11",2.4254,2.4254,2.3782,2.3877,46900.0],["1999-08-12",2.4066,2.4066,2.3216,2.3311,49000.0],["1999-08-13",2.3688,2.3782,2.3594,2.3688,20000.0],["1999-08-16",2.3688,2.3782,2.3594,2.3782,16200.0],["1999-08-17",2.3782,2.3971,2.3594,2.3782,95600.0],["1999-08-18",2.3782,2.3782,2.3594,2.3688,14700.0],["1999-08-19",2.3594,2.3594,2.3405,2.3499,16800.0],["1999-08-20",2.3405,2.3782,2.3311,2.3688,42700.0],["1999-08-23",2.3782,2.3782,2.3405,2.3594,22600.0],["1999-08-24",2.3782,2.3782,2.3405,2.3782,53700.0],["1999-08-25",2.3594,2.3594,2.2839,2.3311,138200.0],["1999-08-26",2.3594,2.3594,2.2839,2.3499,27800.0],["1999-08-27",2.3499,2.3594,2.2933,2.3405,40500.0],["1999-08-30",2.3594,2.3594,2.2839,2.2933,22800.0],["1999-08-31",2.3311,2.3311,2.2933,2.3122,18100.0],["1999-09-01",2.3405,2.3499,2.2839,2.3405,18700.0],["1999-09-02",2.3499,2.3499,2.3122,2.3405,16000.0],["1999-09-03",2.3594,2.3782,2.3216,2.3594,9900.0],["1999-09-07",2.3688,2.3688,2.3405,2.3594,25600.0],["1999-09-08",2.3216,2.3499,2.2933,2.3499,38900.0],["1999-09-09",2.3499,2.3499,2.3122,2.3499,16200.0],["1999-09-10",2.3499,2.3499,2.3311,2.3405,7900.0],["1999-09-13",2.3405,2.3499,2.3027,2.3122,19100.0],["1999-09-14",2.3311,2.3311,2.3122,2.3122,7900.0],["1999-09-15",2.3311,2.3311,2.2839,2.3122,29600.0],["1999-09-16",2.3216,2.3216,2.2839,2.2933,18800.0],["1999-09-17",2.3027,2.3216,2.2933,2.3122,19500.0],["1999-09-20",2.3405,2.4537,2.3405,2.3688,40800.0],["1999-09-21",2.3688,2.3688,2.2839,2.2933,42800.0],["1999-09-22",2.3122,2.3216,2.2744,2.2933,35600.0],["1999-09-23",2.3122,2.3405,2.265,2.265,34300.0],["1999-09-24",2.265,2.3027,2.265,2.2839,43500.0],["1999-09-27",2.3216,2.3311,2.2839,2.3216,10800.0],["1999-09-28",2.3286,2.3286,2.2898,2.3092,17700.0],["1999-09-29",2.3189,2.3189,2.2704,2.2995,24800.0],["1999-09-30",2.2995,2.2995,2.2122,2.2704,33500.0],["1999-10-01",2.2898,2.2898,2.1928,2.2219,69600.0],["1999-10-04",2.2219,2.2219,2.0763,2.0957,248700.0],["1999-10-05",2.1734,2.2219,2.1346,2.2219,97400.0],["1999-10-06",2.2219,2.2316,2.1831,2.2025,75500.0],["1999-10-07",2.2316,2.2316,2.1734,2.2025,41700.0],["1999-10-08",2.2025,2.2025,2.154,2.1831,24200.0],["1999-10-11",2.1928,2.2025,2.1734,2.1928,51200.0],["1999-10-12",2.1928,2.2122,2.1831,2.1928,46600.0],["1999-10-13",2.2025,2.2025,2.1734,2.1734,43300.0],["1999-10-14",2.1928,2.2025,2.1346,2.1443,87300.0],["1999-10-15",2.1151,2.1637,2.1151,2.1637,80100.0],["1999-10-18",2.1734,2.1831,2.1346,2.1734,19200.0],["1999-10-19",2.1831,2.1831,2.1637,2.1637,64600.0],["1999-10-20",2.1734,2.1734,2.1346,2.154,41600.0],["1999-10-21",2.154,2.154,2.1248,2.154,27500.0],["1999-10-22",2.1637,2.1637,2.1248,2.1346,56500.0],["1999-10-25",2.1346,2.1346,2.0957,2.0957,132000.0],["1999-10-26",2.0957,2.0957,2.0666,2.0957,78000.0],["1999-10-27",2.0957,2.154,2.0763,2.154,152700.0],["1999-10-28",2.154,2.1928,2.1443,2.154,140100.0],["1999-10-29",2.1151,2.2122,2.1151,2.1831,113000.0],["1999-11-01",2.1734,2.1928,2.154,2.1831,95300.0],["1999-11-02",2.1928,2.2025,2.1734,2.1734,82300.0],["1999-11-03",2.1928,2.1928,2.1734,2.1734,63000.0],["1999-11-04",2.1734,2.1831,2.1637,2.1734,25600.0],["1999-11-05",2.1734,2.2025,2.1637,2.1928,36800.0],["1999-11-08",2.1831,2.2219,2.1734,2.2219,66300.0],["1999-11-09",2.2025,2.2413,2.2025,2.2219,150200.0],["1999-11-10",2.2219,2.2316,2.1346,2.1346,82600.0],["1999-11-11",2.0957,2.1831,2.0957,2.1443,52000.0],["1999-11-12",2.1637,2.1928,2.1151,2.154,65400.0],["1999-11-15",2.1637,2.2122,2.154,2.154,74000.0],["1999-11-16",2.1734,2.1734,2.1443,2.154,39100.0],["1999-11-17",2.1443,2.1734,2.1151,2.154,54300.0],["1999-11-18",2.1637,2.1637,2.1346,2.1443,21400.0],["1999-11-19",2.1637,2.1637,2.1151,2.1346,39100.0],["1999-11-22",2.1443,2.154,2.1249,2.1249,40000.0],["1999-11-23",2.1443,2.154,2.0278,2.0375,68700.0],["1999-11-24",2.0278,2.1151,1.9987,2.0763,67900.0],["1999-11-26",2.0569,2.0763,2.0278,2.0472,25600.0],["1999-11-29",2.0472,2.086,2.0181,2.0375,71800.0],["1999-11-30",2.0375,2.0763,2.0181,2.0375,68900.0],["1999-12-01",2.0472,2.0957,2.0181,2.0278,46700.0],["1999-12-02",2.0472,2.086,2.0084,2.0472,40100.0],["1999-12-03",2.0666,2.086,2.0278,2.0569,44300.0],["1999-12-06",2.0181,2.0763,2.0181,2.0569,70500.0],["1999-12-07",2.0375,2.0763,2.0375,2.0375,72400.0],["1999-12-08",2.0569,2.086,1.9987,2.0278,71400.0],["1999-12-09",2.0278,2.0569,1.9502,2.0181,64400.0],["1999-12-10",1.9405,1.9987,1.9405,1.9793,83500.0],["1999-12-13",1.9793,1.9987,1.9405,1.9793,80200.0],["1999-12-14",1.9793,2.0084,1.9793,2.0084,72500.0],["1999-12-15",2.0181,2.0763,2.0181,2.0569,143000.0],["1999-12-16",2.0472,2.0569,1.9987,2.0181,68800.0],["1999-12-17",2.0181,2.1151,2.0181,2.0957,89000.0],["1999-12-20",2.1054,2.1248,2.0278,2.086,78300.0],["1999-12-21",2.086,2.1054,2.0763,2.0763,46300.0],["1999-12-22",2.0375,2.1248,2.0375,2.086,79600.0],["1999-12-23",2.0472,2.086,2.0472,2.0763,47700.0],["1999-12-27",2.0375,2.086,2.0375,2.0666,67400.0],["1999-12-28",2.0375,2.086,2.0375,2.0666,79600.0],["1999-12-29",2.0839,2.134,2.0638,2.1239,100500.0],["1999-12-30",2.1039,2.1239,2.0738,2.0839,158800.0],["1999-12-31",2.1039,2.134,2.0839,2.1139,45000.0],["2000-01-03",2.0939,2.144,2.0738,2.1139,27200.0],["2000-01-04",2.134,2.134,2.0939,2.1239,19600.0],["2000-01-05",2.1039,2.174,2.0839,2.174,68100.0],["2000-01-06",2.174,2.2642,2.174,2.2542,110500.0],["2000-01-07",2.2542,2.3243,2.2442,2.3143,77500.0],["2000-01-10",2.3544,2.3644,2.2141,2.2341,59800.0],["2000-01-11",2.2542,2.3143,2.2542,2.3043,37700.0],["2000-01-12",2.3243,2.3243,2.2542,2.2943,87900.0],["2000-01-13",2.2943,2.2943,2.2041,2.2642,59300.0],["2000-01-14",2.2742,2.2842,2.2141,2.2442,13400.0],["2000-01-18",2.2041,2.2041,2.144,2.1841,99000.0],["2000-01-19",2.164,2.1841,2.144,2.174,39400.0],["2000-01-20",2.1841,2.2442,2.164,2.2442,66200.0],["2000-01-21",2.2241,2.2642,2.2041,2.2241,80500.0],["2000-01-24",2.2341,2.2341,2.164,2.2041,27400.0],["2000-01-25",2.164,2.2241,2.164,2.2241,32500.0],["2000-01-26",2.2041,2.2341,2.2041,2.2141,13600.0],["2000-01-27",2.2241,2.2642,2.2041,2.2442,61200.0],["2000-01-28",2.2442,2.2442,2.1941,2.2241,25500.0],["2000-01-31",2.2141,2.2442,2.2041,2.2442,34700.0],["2000-02-01",2.2442,2.2642,2.2341,2.2442,27700.0],["2000-02-02",2.2642,2.2642,2.2442,2.2542,21800.0],["2000-02-03",2.2642,2.2642,2.2442,2.2442,34100.0],["2000-02-04",2.2341,2.2542,2.2341,2.2542,12900.0],["2000-02-07",2.2141,2.2642,2.2041,2.2642,79600.0],["2000-02-08",2.2442,2.2642,2.2341,2.2341,40000.0],["2000-02-09",2.2341,2.2642,2.2241,2.2442,47000.0],["2000-02-10",2.2341,2.2442,2.1941,2.1941,57500.0],["2000-02-11",2.1941,2.2041,2.144,2.174,22800.0],["2000-02-14",2.1841,2.1841,2.0839,2.1139,109700.0],["2000-02-15",2.134,2.2642,2.134,2.2341,64200.0],["2000-02-16",2.2442,2.2442,2.2141,2.2341,40000.0],["2000-02-17",2.2141,2.2341,2.1841,2.2341,39100.0],["2000-02-18",2.2241,2.2341,2.2141,2.2141,14000.0],["2000-02-22",2.2341,2.2341,2.1039,2.1039,24500.0],["2000-02-23",2.1139,2.2041,2.1139,2.2041,53000.0],["2000-02-24",2.2041,2.2442,2.2041,2.2241,28400.0],["2000-02-25",2.2241,2.2442,2.2241,2.2241,38700.0],["2000-02-28",2.2442,2.2642,2.1841,2.2642,37100.0],["2000-02-29",2.2542,2.2742,2.2041,2.2241,72800.0],["2000-03-01",2.2442,2.2442,2.1841,2.2041,19400.0],["2000-03-02",2.2241,2.2241,2.164,2.174,17100.0],["2000-03-03",2.174,2.1841,2.0738,2.0839,341700.0],["2000-03-06",2.0839,2.0839,2.0338,2.0438,71700.0],["2000-03-07",2.0438,2.0438,1.9336,2.0238,74400.0],["2000-03-08",2.0338,2.0738,2.0238,2.0638,21700.0],["2000-03-09",2.0738,2.1039,2.0338,2.0438,290200.0],["2000-03-10",2.0438,2.0438,1.9236,1.9236,212700.0],["2000-03-13",1.9436,1.9436,1.8835,1.8835,68500.0],["2000-03-14",1.8835,1.9937,1.8835,1.9135,163500.0],["2000-03-15",1.9035,1.9135,1.7432,1.7833,423100.0],["2000-03-16",1.8033,1.9737,1.8033,1.9737,188200.0],["2000-03-17",1.9737,2.164,1.9737,2.164,174800.0],["2000-03-20",2.144,2.144,2.0037,2.0839,77700.0],["2000-03-21",2.0438,2.1039,2.0037,2.0238,261500.0],["2000-03-22",2.0037,2.0238,1.9937,2.0137,130400.0],["2000-03-23",2.0238,2.0839,2.0238,2.0538,67700.0],["2000-03-24",2.0839,2.164,2.0839,2.144,155300.0],["2000-03-27",2.2041,2.2442,2.154,2.2041,80500.0],["2000-03-28",2.2041,2.3644,2.154,2.1941,115200.0],["2000-03-29",2.1945,2.2566,2.1634,2.1841,83300.0],["2000-03-30",2.1945,2.2773,2.1945,2.1945,25900.0],["2000-03-31",2.2152,2.2359,2.1324,2.1841,26100.0],["2000-04-03",2.1634,2.2773,2.1531,2.2773,71900.0],["2000-04-04",2.2566,2.2566,2.091,2.1945,55700.0],["2000-04-05",2.1738,2.2255,2.1531,2.1738,52900.0],["2000-04-06",2.1945,2.1945,2.1117,2.122,37300.0],["2000-04-07",2.122,2.1531,2.1117,2.1427,64300.0],["2000-04-10",2.1427,2.1427,2.1013,2.1013,51200.0],["2000-04-11",2.1013,2.1324,2.1013,2.1013,21200.0],["2000-04-12",2.122,2.2152,2.122,2.1738,54800.0],["2000-04-13",2.1634,2.1945,2.122,2.122,23700.0],["2000-04-14",2.1427,2.1427,2.0703,2.0703,60000.0],["2000-04-17",2.091,2.1531,1.9875,2.1427,46900.0],["2000-04-18",2.1945,2.1945,2.091,2.1531,52000.0],["2000-04-19",2.1324,2.1531,2.1117,2.1324,3500.0],["2000-04-20",2.1427,2.1531,2.122,2.1427,19500.0],["2000-04-24",2.1427,2.1738,2.1117,2.1117,54000.0],["2000-04-25",2.1324,2.1634,2.1324,2.1531,47100.0],["2000-04-26",2.1531,2.2773,2.1531,2.1945,47300.0],["2000-04-27",2.2152,2.2359,2.1738,2.2255,36600.0],["2000-04-28",2.2255,2.2669,2.1945,2.2566,46100.0],["2000-05-01",2.2359,2.2566,2.2255,2.2359,35900.0],["2000-05-02",2.2359,2.2773,2.2152,2.2669,105500.0],["2000-05-03",2.2152,2.2773,2.2152,2.2773,41200.0],["2000-05-04",2.2773,2.298,2.2669,2.2773,97600.0],["2000-05-05",2.298,2.298,2.2566,2.2669,29300.0],["2000-05-08",2.2669,2.2669,2.1945,2.2566,41600.0],["2000-05-09",2.2359,2.2566,2.2048,2.2566,33900.0],["2000-05-10",2.2359,2.2566,2.1945,2.2359,24000.0],["2000-05-11",2.2566,2.2773,2.2462,2.2773,35300.0],["2000-05-12",2.2773,2.3083,2.2566,2.298,47700.0],["2000-05-15",2.298,2.3084,2.2669,2.3084,17900.0],["2000-05-16",2.298,2.3187,2.2773,2.3187,39600.0],["2000-05-17",2.298,2.3084,2.2669,2.3084,48800.0],["2000-05-18",2.2876,2.3187,2.2773,2.3187,36200.0],["2000-05-19",2.3187,2.3187,2.2773,2.3084,99600.0],["2000-05-22",2.3083,2.3083,2.2773,2.2876,42400.0],["2000-05-23",2.2876,2.2876,2.2566,2.2669,61500.0],["2000-05-24",2.2669,2.2669,2.2359,2.2566,86700.0],["2000-05-25",2.2566,2.2566,2.1945,2.2048,62500.0],["2000-05-26",2.1738,2.1841,2.0703,2.1013,139500.0],["2000-05-30",2.1013,2.1324,2.1013,2.122,60700.0],["2000-05-31",2.1324,2.2566,2.1324,2.2566,46200.0],["2000-06-01",2.2152,2.2359,2.1531,2.2152,30700.0],["2000-06-02",2.2152,2.2669,2.2048,2.2669,15000.0],["2000-06-05",2.2566,2.2669,2.2048,2.2669,39500.0],["2000-06-06",2.2669,2.298,2.2359,2.2669,49000.0],["2000-06-07",2.2462,2.2773,2.2152,2.2773,14700.0],["2000-06-08",2.2566,2.3084,2.2566,2.2773,32100.0],["2000-06-09",2.2773,2.2876,2.2462,2.2876,51800.0],["2000-06-12",2.2876,2.3083,2.2773,2.298,36700.0],["2000-06-13",2.2876,2.3912,2.2876,2.3601,137900.0],["2000-06-14",2.3808,2.4015,2.3394,2.4015,33900.0],["2000-06-15",2.4222,2.4429,2.3705,2.4222,97200.0],["2000-06-16",2.4119,2.4429,2.3808,2.4326,51000.0],["2000-06-19",2.4222,2.4326,2.3808,2.4222,36700.0],["2000-06-20",2.4326,2.4326,2.3291,2.3498,29200.0],["2000-06-21",2.3705,2.4015,2.3187,2.3912,32700.0],["2000-06-22",2.3912,2.3912,2.3705,2.3808,23500.0],["2000-06-23",2.3705,2.4015,2.3705,2.3808,16100.0],["2000-06-26",2.4015,2.4015,2.3394,2.3808,32100.0],["2000-06-27",2.3601,2.4843,2.3601,2.4843,68600.0],["2000-06-28",2.4208,2.4314,2.3674,2.4314,35800.0],["2000-06-29",2.4101,2.4101,2.3568,2.3888,24500.0],["2000-06-30",2.3781,2.3888,2.3541,2.3594,23200.0],["2000-07-03",2.3674,2.4528,2.3674,2.4314,15200.0],["2000-07-05",2.4208,2.4208,2.3888,2.4101,8100.0],["2000-07-06",2.4101,2.4314,2.3888,2.4314,19300.0],["2000-07-07",2.4314,2.4528,2.4314,2.4528,53900.0],["2000-07-10",2.4528,2.4741,2.4314,2.4741,70200.0],["2000-07-11",2.4741,2.4847,2.4634,2.4741,56700.0],["2000-07-12",2.4741,2.4954,2.4741,2.4848,24200.0],["2000-07-13",2.4954,2.4954,2.4314,2.4848,35400.0],["2000-07-14",2.4954,2.5061,2.4741,2.4954,19900.0],["2000-07-17",2.4741,2.4954,2.3994,2.4314,40400.0],["2000-07-18",2.4421,2.4421,2.3994,2.4208,20300.0],["2000-07-19",2.3888,2.3994,2.3248,2.3461,26200.0],["2000-07-20",2.3248,2.3461,2.2181,2.2501,48400.0],["2000-07-21",2.2608,2.3461,2.2608,2.3035,32200.0],["2000-07-24",2.2821,2.3035,2.2395,2.2928,21400.0],["2000-07-25",2.2928,2.3141,2.2395,2.2928,60100.0],["2000-07-26",2.2928,2.3035,2.2395,2.2395,36500.0],["2000-07-27",2.2181,2.2181,2.0902,2.0902,74200.0],["2000-07-28",2.1115,2.1222,1.9835,2.0582,66100.0],["2000-07-31",2.0688,2.1008,2.0582,2.1008,68100.0],["2000-08-01",2.1222,2.2608,2.1222,2.2075,69100.0],["2000-08-02",2.1968,2.2395,2.1328,2.1968,80100.0],["2000-08-03",2.1755,2.1755,2.1115,2.1648,38300.0],["2000-08-04",2.1328,2.1755,2.1115,2.1755,56000.0],["2000-08-07",2.1542,2.1542,2.0902,2.1222,103000.0],["2000-08-08",2.1115,2.1328,2.1115,2.1328,78000.0],["2000-08-09",2.1328,2.1328,2.0902,2.1115,101800.0],["2000-08-10",2.1115,2.1222,2.1008,2.1222,71000.0],["2000-08-11",2.1222,2.1222,2.1115,2.1222,46200.0],["2000-08-14",2.1115,2.1222,2.1115,2.1222,40800.0],["2000-08-15",2.1222,2.1222,2.1008,2.1115,59100.0],["2000-08-16",2.1008,2.1115,2.1008,2.1115,38300.0],["2000-08-17",2.1008,2.1008,2.0902,2.1008,42900.0],["2000-08-18",2.0902,2.0902,2.0582,2.0795,81400.0],["2000-08-21",2.0795,2.0902,2.0582,2.0688,32800.0],["2000-08-22",2.0582,2.0795,2.0582,2.0688,22600.0],["2000-08-23",2.0582,2.0688,2.0582,2.0688,48300.0],["2000-08-24",2.0475,2.0582,1.9622,1.9942,95100.0],["2000-08-25",2.0049,2.0049,1.9409,1.9622,132900.0],["2000-08-28",1.9622,1.9729,1.8449,1.8662,129100.0],["2000-08-29",1.8236,1.8342,1.7063,1.7809,439400.0],["2000-08-30",1.7702,1.8556,1.7596,1.8449,236400.0],["2000-08-31",1.8449,1.8556,1.8129,1.8556,156600.0],["2000-09-01",1.8556,1.8662,1.8129,1.8236,158100.0],["2000-09-05",1.8236,1.8662,1.8129,1.8662,212000.0],["2000-09-06",1.8769,1.8982,1.8449,1.8662,135800.0],["2000-09-07",1.8662,1.9729,1.8662,1.9729,259000.0],["2000-09-08",1.9729,2.0049,1.9515,1.9942,166000.0],["2000-09-11",1.9942,2.0155,1.9302,1.9409,78700.0],["2000-09-12",1.9409,1.9729,1.9195,1.9515,94000.0],["2000-09-13",1.9409,1.9622,1.9409,1.9622,37500.0],["2000-09-14",1.9515,1.9515,1.9302,1.9515,129700.0],["2000-09-15",1.9409,1.9515,1.8876,1.9195,111800.0],["2000-09-18",1.9195,1.9302,1.8876,1.9089,110900.0],["2000-09-19",1.9089,1.9089,1.8982,1.9089,25900.0],["2000-09-20",1.9089,1.9515,1.8982,1.9515,50100.0],["2000-09-21",1.9302,1.9515,1.9302,1.9409,55400.0],["2000-09-22",1.9302,1.9409,1.8982,1.9302,40700.0],["2000-09-25",1.9302,1.9302,1.8982,1.8982,43100.0],["2000-09-26",1.8982,1.9089,1.8342,1.8342,88900.0],["2000-09-27",1.8347,2.1349,1.8124,2.0126,228600.0],["2000-09-28",2.0237,2.0237,1.8458,1.8903,205600.0],["2000-09-29",1.9014,1.9125,1.868,1.8903,125200.0],["2000-10-02",1.9014,1.9014,1.868,1.8792,81600.0],["2000-10-03",1.8792,1.9236,1.868,1.9125,80300.0],["2000-10-04",1.9236,2.0015,1.9236,1.9792,166200.0],["2000-10-05",1.9792,1.9792,1.9348,1.9459,54000.0],["2000-10-06",1.9348,1.9459,1.9348,1.9459,77900.0],["2000-10-09",1.9236,1.9348,1.868,1.9348,123600.0],["2000-10-10",1.9236,1.9348,1.8903,1.9125,85100.0],["2000-10-11",1.9236,1.9792,1.9125,1.9681,120800.0],["2000-10-12",1.9903,2.0015,1.9125,1.9236,124600.0],["2000-10-13",1.9236,1.9792,1.9125,1.9681,59900.0],["2000-10-16",1.9903,2.0015,1.9236,1.957,74400.0],["2000-10-17",1.9792,1.9792,1.957,1.957,46000.0],["2000-10-18",1.957,1.9792,1.9348,1.9792,63400.0],["2000-10-19",1.9792,2.0459,1.9792,2.0348,62700.0],["2000-10-20",2.0459,2.0793,2.0459,2.0682,136400.0],["2000-10-23",2.0682,2.0682,2.0459,2.0459,143100.0],["2000-10-24",2.0459,2.0904,2.0015,2.0126,260400.0],["2000-10-25",2.0015,2.0126,1.957,1.957,76300.0],["2000-10-26",1.9681,2.0237,1.9681,2.0126,55500.0],["2000-10-27",2.0126,2.0126,1.957,1.957,102000.0],["2000-10-30",1.9681,1.9681,1.9236,1.9459,86700.0],["2000-10-31",1.9459,1.9792,1.9348,1.9681,57100.0],["2000-11-01",1.9681,2.0459,1.9681,2.0348,59600.0],["2000-11-02",2.0348,2.1349,2.0348,2.1127,80700.0],["2000-11-03",2.1127,2.1127,2.0571,2.1015,65300.0],["2000-11-06",2.1349,2.1571,2.0459,2.1127,169100.0],["2000-11-07",2.1015,2.1683,2.1015,2.1349,228900.0],["2000-11-08",2.1349,2.146,2.0682,2.0793,7600.0],["2000-11-09",2.0459,2.0904,2.0459,2.0571,16900.0],["2000-11-10",2.0571,2.1127,2.0571,2.1015,11300.0],["2000-11-13",2.0793,2.0904,2.0459,2.0793,27400.0],["2000-11-14",2.0793,2.1015,2.0682,2.0793,30200.0],["2000-11-15",2.0793,2.0793,2.0571,2.0793,48900.0],["2000-11-16",2.0793,2.1127,2.0459,2.0571,96700.0],["2000-11-17",2.0793,2.1015,2.0682,2.0904,25700.0],["2000-11-20",2.0459,2.1015,2.0459,2.1015,43600.0],["2000-11-21",2.0904,2.1127,2.0793,2.1015,49200.0],["2000-11-22",2.0793,2.1015,2.0459,2.0682,32700.0],["2000-11-24",2.0904,2.0904,2.0459,2.0682,86300.0],["2000-11-27",2.0571,2.0904,2.0348,2.0348,202500.0],["2000-11-28",2.0459,2.0793,2.0237,2.0571,65800.0],["2000-11-29",2.0904,2.0904,2.0571,2.0571,39200.0],["2000-11-30",2.0793,2.1015,2.0571,2.0571,59500.0],["2000-12-01",2.0682,2.0682,2.0237,2.0459,74100.0],["2000-12-04",2.0459,2.0904,2.0459,2.0571,31100.0],["2000-12-05",2.0682,2.0904,2.0459,2.0571,41500.0],["2000-12-06",2.0571,2.0904,2.0571,2.0682,44600.0],["2000-12-07",2.0571,2.1015,2.0459,2.0793,60200.0],["2000-12-08",2.0571,2.0904,2.0571,2.0904,39600.0],["2000-12-11",2.0904,2.1127,2.0571,2.0793,51100.0],["2000-12-12",2.0904,2.1127,2.0571,2.1127,33500.0],["2000-12-13",2.0682,2.0793,2.0571,2.0571,32500.0],["2000-12-14",2.0571,2.0682,2.0459,2.0682,28600.0],["2000-12-15",2.0571,2.1794,2.0459,2.1794,90400.0],["2000-12-18",2.1794,2.2461,2.146,2.1794,55800.0],["2000-12-19",2.1571,2.1905,2.0904,2.1127,35300.0],["2000-12-20",2.1238,2.1238,2.0459,2.0571,132100.0],["2000-12-21",2.0793,2.146,2.0459,2.0459,91400.0],["2000-12-22",2.0459,2.1127,2.0459,2.0571,54600.0],["2000-12-26",2.0571,2.1794,2.0459,2.146,102200.0],["2000-12-27",2.1234,2.158,2.1234,2.1465,46500.0],["2000-12-28",2.1349,2.1465,2.0888,2.1003,79500.0],["2000-12-29",2.1119,2.1234,2.0311,2.0311,71100.0],["2001-01-02",2.0772,2.1696,2.0772,2.1465,57700.0],["2001-01-03",2.1465,2.2619,2.1465,2.2273,66600.0],["2001-01-04",2.2388,2.4465,2.2388,2.4465,74900.0],["2001-01-05",2.4465,2.4696,2.3773,2.4234,57600.0],["2001-01-08",2.4465,2.4465,2.3542,2.3888,67600.0],["2001-01-09",2.4004,2.4581,2.4004,2.4234,67000.0],["2001-01-10",2.435,2.4927,2.435,2.4696,59900.0],["2001-01-11",2.4811,2.4927,2.435,2.4811,46900.0],["2001-01-12",2.4696,2.5273,2.4696,2.4811,22000.0],["2001-01-16",2.4811,2.5388,2.4696,2.5273,49300.0],["2001-01-17",2.5388,2.5388,2.2157,2.2157,111500.0],["2001-01-18",2.2619,2.4234,2.2619,2.3542,76100.0],["2001-01-19",2.3542,2.4234,2.3542,2.4119,21400.0],["2001-01-22",2.4234,2.4927,2.4234,2.4696,29400.0],["2001-01-23",2.4581,2.4927,2.4465,2.4696,63400.0],["2001-01-24",2.4581,2.5619,2.4581,2.5042,24100.0],["2001-01-25",2.4927,2.5504,2.4927,2.5042,28800.0],["2001-01-26",2.5042,2.5735,2.5042,2.5388,73000.0],["2001-01-29",2.5499,2.585,2.5388,2.5555,40000.0],["2001-01-30",2.5573,2.585,2.5407,2.5555,82200.0],["2001-01-31",2.5739,2.585,2.5407,2.5407,64800.0],["2001-02-01",2.5758,2.585,2.5573,2.5832,84100.0],["2001-02-02",2.585,2.585,2.5388,2.5573,29500.0],["2001-02-05",2.5758,2.585,2.4798,2.4798,54000.0],["2001-02-06",2.4613,2.5388,2.4373,2.5204,39200.0],["2001-02-07",2.5112,2.5665,2.4927,2.5112,53500.0],["2001-02-08",2.5056,2.5702,2.5056,2.5444,47400.0],["2001-02-09",2.5462,2.585,2.5388,2.585,81200.0],["2001-02-12",2.585,2.585,2.5425,2.5665,68400.0],["2001-02-13",2.5684,2.5961,2.5629,2.585,78300.0],["2001-02-14",2.5961,2.5961,2.5481,2.5813,48600.0],["2001-02-15",2.585,2.6016,2.5721,2.6016,99600.0],["2001-02-16",2.6016,2.6127,2.585,2.5942,63000.0],["2001-02-20",2.5869,2.6127,2.585,2.5869,89800.0],["2001-02-21",2.5869,2.5998,2.5869,2.5942,71200.0],["2001-02-22",2.5942,2.6035,2.5942,2.5979,48500.0],["2001-02-23",2.5998,2.6219,2.5998,2.6146,42700.0],["2001-02-26",2.6404,2.6404,2.5942,2.6293,43100.0],["2001-02-27",2.6386,2.6386,2.5979,2.5998,63000.0],["2001-02-28",2.5998,2.5998,2.5573,2.5573,63800.0],["2001-03-01",2.5758,2.5832,2.5388,2.5407,14500.0],["2001-03-02",2.5592,2.609,2.5388,2.5832,58400.0],["2001-03-05",2.5832,2.6219,2.5832,2.5942,87400.0],["2001-03-06",2.6127,2.6589,2.6035,2.6386,68400.0],["2001-03-07",2.6589,2.6736,2.6496,2.6589,124400.0],["2001-03-08",2.6589,2.7697,2.6589,2.7457,213600.0],["2001-03-09",2.742,2.7438,2.705,2.7216,69000.0],["2001-03-12",2.7216,2.7235,2.6404,2.6515,30400.0],["2001-03-13",2.6552,2.6939,2.585,2.6829,42000.0],["2001-03-14",2.6644,2.7143,2.6127,2.681,40600.0],["2001-03-15",2.681,2.7106,2.6718,2.6958,95000.0],["2001-03-16",2.6995,2.7124,2.6866,2.6976,65400.0],["2001-03-19",2.6995,2.7604,2.6995,2.7327,79100.0],["2001-03-20",2.7438,2.7697,2.7438,2.7678,62300.0],["2001-03-21",2.766,2.7697,2.7567,2.7604,32400.0],["2001-03-22",2.7567,2.7567,2.6921,2.7327,112300.0],["2001-03-23",2.7143,2.766,2.6958,2.7143,28200.0],["2001-03-26",2.7143,2.742,2.6681,2.6736,318900.0],["2001-03-27",2.6773,2.6958,2.6699,2.6939,51400.0],["2001-03-28",2.713,2.7606,2.6959,2.7149,33600.0],["2001-03-29",2.7244,2.7282,2.6863,2.7073,24100.0],["2001-03-30",2.7244,2.7397,2.6482,2.713,92200.0],["2001-04-02",2.6939,2.7511,2.6711,2.7244,69100.0],["2001-04-03",2.734,2.7492,2.6768,2.6768,48800.0],["2001-04-04",2.6768,2.7625,2.6768,2.7187,45700.0],["2001-04-05",2.7187,2.7854,2.7168,2.7568,56200.0],["2001-04-06",2.7149,2.7301,2.6768,2.6787,45100.0],["2001-04-09",2.6959,2.7054,2.6387,2.652,144700.0],["2001-04-10",2.6711,2.7054,2.6482,2.652,195000.0],["2001-04-11",2.6711,2.7149,2.6711,2.7092,76400.0],["2001-04-12",2.7244,2.7435,2.6673,2.6673,98400.0],["2001-04-16",2.6863,2.7435,2.6577,2.6577,75200.0],["2001-04-17",2.7244,2.7321,2.6901,2.7244,53200.0],["2001-04-18",2.753,2.7606,2.734,2.7435,98600.0],["2001-04-19",2.7435,2.7435,2.6768,2.734,105900.0],["2001-04-20",2.7435,2.7892,2.7149,2.7816,210500.0],["2001-04-23",2.7816,2.9531,2.7625,2.9111,171700.0],["2001-04-24",2.915,2.934,2.8864,2.915,120900.0],["2001-04-25",2.9245,2.9416,2.8959,2.9416,72700.0],["2001-04-26",3.0293,3.0293,2.9797,3.0293,72600.0],["2001-04-27",3.0578,3.0902,3.0483,3.0502,74100.0],["2001-04-30",3.0502,3.0769,3.0102,3.0102,58800.0],["2001-05-01",3.0102,3.0102,2.9492,3.0102,29100.0],["2001-05-02",2.9912,3.0293,2.9702,2.9912,58300.0],["2001-05-03",2.9912,3.0102,2.9912,3.0026,27500.0],["2001-05-04",3.0026,3.1074,2.9874,3.1074,86300.0],["2001-05-07",3.1436,3.1436,3.0902,3.1207,75300.0],["2001-05-08",3.1207,3.1226,3.0578,3.0578,37800.0],["2001-05-09",3.0769,3.0959,3.0483,3.0693,28200.0],["2001-05-10",3.0483,3.1017,3.0483,3.0693,11700.0],["2001-05-11",3.0502,3.0712,3.0197,3.0578,21500.0],["2001-05-14",3.0769,3.1436,3.0769,3.1093,20600.0],["2001-05-15",3.1112,3.1474,3.1093,3.1245,35100.0],["2001-05-16",3.0959,3.1207,3.0235,3.0959,32800.0],["2001-05-17",3.0674,3.0959,2.9912,3.0407,45600.0],["2001-05-18",3.0102,3.0369,2.9626,3.0102,30400.0],["2001-05-21",3.0102,3.0959,3.0102,3.0674,25100.0],["2001-05-22",3.0959,3.1855,3.0959,3.1588,45400.0],["2001-05-23",3.1474,3.1988,3.1474,3.1569,32900.0],["2001-05-24",3.1722,3.1893,3.0979,3.0979,92400.0],["2001-05-25",3.1207,3.1626,3.1055,3.1169,21600.0],["2001-05-29",3.1436,3.1893,3.1093,3.1093,36800.0],["2001-05-30",3.1093,3.1436,3.0959,3.0959,12000.0],["2001-05-31",3.0979,3.1722,3.0979,3.0979,42200.0],["2001-06-01",3.1017,3.2198,3.0959,3.2198,15700.0],["2001-06-04",3.216,3.2198,3.1722,3.2198,37600.0],["2001-06-05",3.2769,3.3531,3.2769,3.3531,91600.0],["2001-06-06",3.3341,3.3836,3.2636,3.3531,129000.0],["2001-06-07",3.3531,3.4103,3.3531,3.3817,95400.0],["2001-06-08",3.3627,3.3817,3.3531,3.3798,25200.0],["2001-06-11",3.3817,3.3817,3.3551,3.3779,32100.0],["2001-06-12",3.3817,3.4008,3.3741,3.3817,46800.0],["2001-06-13",3.3817,3.456,3.3817,3.4179,61700.0],["2001-06-14",3.4179,3.4198,3.3913,3.3951,37300.0],["2001-06-15",3.4046,3.477,3.3913,3.4675,72100.0],["2001-06-18",3.4675,3.4903,3.3493,3.3913,64300.0],["2001-06-19",3.3913,3.4274,3.3722,3.4008,20300.0],["2001-06-20",3.3817,3.4294,3.3817,3.4122,97300.0],["2001-06-21",3.4294,3.4484,3.4008,3.4294,23600.0],["2001-06-22",3.4294,3.4579,3.4217,3.4217,60400.0],["2001-06-25",3.4294,3.4675,3.4294,3.4484,48400.0],["2001-06-26",3.4351,3.5513,3.4351,3.5513,52600.0],["2001-06-27",3.524,3.5513,3.4947,3.5083,57100.0],["2001-06-28",3.4986,3.5318,3.4947,3.5083,57800.0],["2001-06-29",3.5142,3.5806,3.4947,3.563,88000.0],["2001-07-02",3.5454,3.6411,3.5044,3.5825,56200.0],["2001-07-03",3.563,3.565,3.524,3.561,11800.0],["2001-07-05",3.5786,3.5923,3.5532,3.563,28000.0],["2001-07-06",3.563,3.5728,3.5142,3.5142,13400.0],["2001-07-09",3.5142,3.5493,3.4869,3.4966,22700.0],["2001-07-10",3.4751,3.4751,3.2506,3.3112,118500.0],["2001-07-11",3.2994,3.358,3.2897,3.2897,57100.0],["2001-07-12",3.319,3.4068,3.2994,3.3873,38000.0],["2001-07-13",3.358,3.4498,3.3482,3.4185,12600.0],["2001-07-16",3.4361,3.4361,3.3971,3.401,73600.0],["2001-07-17",3.4166,3.5181,3.4166,3.4732,24000.0],["2001-07-18",3.52,3.52,3.4556,3.4556,20800.0],["2001-07-19",3.4947,3.5142,3.4693,3.4947,19700.0],["2001-07-20",3.5142,3.5298,3.5142,3.5259,30400.0],["2001-07-23",3.5318,3.5318,3.5044,3.5044,24700.0],["2001-07-24",3.5142,3.5142,3.4751,3.5103,10400.0],["2001-07-25",3.4849,3.5122,3.4751,3.5122,8900.0],["2001-07-26",3.5142,3.5142,3.2897,3.3736,76500.0],["2001-07-27",3.3971,3.4849,3.3482,3.3971,25200.0],["2001-07-30",3.3971,3.4263,3.3482,3.3678,19700.0],["2001-07-31",3.3912,3.4459,3.3795,3.3971,22200.0],["2001-08-01",3.3971,3.4732,3.3932,3.4732,14200.0],["2001-08-02",3.3385,3.3678,3.2409,3.358,81400.0],["2001-08-03",3.3971,3.4068,3.3482,3.3482,47300.0],["2001-08-06",3.358,3.3775,3.2897,3.2994,33500.0],["2001-08-07",3.3287,3.3756,3.2994,3.358,19400.0],["2001-08-08",3.3814,3.401,3.358,3.36,12100.0],["2001-08-09",3.3892,3.4556,3.3502,3.4556,31600.0],["2001-08-10",3.4654,3.4712,3.3873,3.4459,20200.0],["2001-08-13",3.4459,3.4908,3.3873,3.3873,25900.0],["2001-08-14",3.4166,3.5103,3.4166,3.4673,28400.0],["2001-08-15",3.4849,3.5044,3.4459,3.483,12400.0],["2001-08-16",3.4556,3.5337,3.4263,3.5318,55000.0],["2001-08-17",3.5142,3.5532,3.4556,3.4556,59500.0],["2001-08-20",3.4751,3.5142,3.4556,3.5142,28100.0],["2001-08-21",3.5142,3.5591,3.4751,3.4849,49600.0],["2001-08-22",3.5142,3.563,3.5142,3.5435,45600.0],["2001-08-23",3.5532,3.5923,3.4771,3.4771,50100.0],["2001-08-24",3.4986,3.563,3.4986,3.563,30200.0],["2001-08-27",3.563,3.563,3.4654,3.4791,11700.0],["2001-08-28",3.5044,3.5532,3.4615,3.4615,58800.0],["2001-08-29",3.4576,3.4947,3.3971,3.4361,35500.0],["2001-08-30",3.401,3.4459,3.3678,3.3678,16700.0],["2001-08-31",3.358,3.4166,3.3287,3.3287,47300.0],["2001-09-04",3.3541,3.4146,3.2877,3.2877,52600.0],["2001-09-05",3.3092,3.3814,3.3092,3.3463,55400.0],["2001-09-06",3.3229,3.3268,3.2311,3.2311,29500.0],["2001-09-07",3.2311,3.2897,3.1257,3.2116,113700.0],["2001-09-10",3.1823,3.2994,3.1823,3.2897,36900.0],["2001-09-17",3.2799,3.3287,3.2506,3.2702,47300.0],["2001-09-18",3.2994,3.4751,3.2994,3.3834,58000.0],["2001-09-19",3.3639,3.3834,3.2721,3.3287,151400.0],["2001-09-20",3.2994,3.3229,3.2018,3.3033,57200.0],["2001-09-21",3.1569,3.1725,3.0456,3.114,86900.0],["2001-09-24",3.1237,3.2311,3.1237,3.2116,39500.0],["2001-09-25",3.2116,3.319,3.1862,3.2741,57400.0],["2001-09-26",3.3503,3.3503,3.3102,3.3202,119300.0],["2001-09-27",3.3463,3.3704,3.3202,3.3302,103400.0],["2001-09-28",3.3543,3.3904,3.3342,3.3904,51000.0],["2001-10-01",3.3904,3.3904,3.3102,3.3563,22100.0],["2001-10-02",3.3603,3.3603,3.3102,3.3202,54700.0],["2001-10-03",3.3403,3.3804,3.3202,3.3503,30300.0],["2001-10-04",3.3503,3.3784,3.3322,3.3663,53000.0],["2001-10-05",3.3302,3.3804,3.26,3.3704,46000.0],["2001-10-08",3.3503,3.3904,3.2901,3.2901,50300.0],["2001-10-09",3.3142,3.3704,3.3062,3.3483,55300.0],["2001-10-10",3.3202,3.3904,3.3202,3.3904,48600.0],["2001-10-11",3.3904,3.4085,3.3403,3.3423,31500.0],["2001-10-12",3.3603,3.3804,3.3001,3.3202,30000.0],["2001-10-15",3.3503,3.3603,3.3162,3.3403,42600.0],["2001-10-16",3.3543,3.3543,3.3102,3.3102,37500.0],["2001-10-17",3.3102,3.3503,3.2299,3.2299,101400.0],["2001-10-18",3.1798,3.3062,3.1798,3.2901,32900.0],["2001-10-19",3.3102,3.3142,3.25,3.3102,13500.0],["2001-10-22",3.3202,3.3503,3.3122,3.3122,32400.0],["2001-10-23",3.3122,3.3262,3.2801,3.2801,74000.0],["2001-10-24",3.3062,3.3142,3.26,3.26,25300.0],["2001-10-25",3.25,3.26,3.2199,3.26,27300.0],["2001-10-26",3.2901,3.3162,3.2099,3.25,36200.0],["2001-10-29",3.2199,3.27,3.2159,3.2199,70200.0],["2001-10-30",3.24,3.3062,3.2199,3.2239,49800.0],["2001-10-31",3.25,3.3503,3.246,3.3503,32400.0],["2001-11-01",3.3503,3.3503,3.2299,3.3102,66600.0],["2001-11-02",3.2841,3.3102,3.246,3.266,30300.0],["2001-11-05",3.2901,3.3202,3.27,3.3202,23300.0],["2001-11-06",3.3182,3.3403,3.3102,3.3383,42000.0],["2001-11-07",3.3342,3.3904,3.2901,3.3423,44900.0],["2001-11-08",3.3503,3.3804,3.3001,3.3543,61400.0],["2001-11-09",3.3804,3.5208,3.3804,3.5008,75200.0],["2001-11-12",3.4807,3.6111,3.4446,3.6111,33400.0],["2001-11-13",3.6111,3.6612,3.573,3.6111,52800.0],["2001-11-14",3.6412,3.6412,3.585,3.6111,28400.0],["2001-11-15",3.6111,3.6512,3.6111,3.6131,10200.0],["2001-11-16",3.6312,3.6312,3.571,3.6111,14000.0],["2001-11-19",3.6312,3.6332,3.5409,3.5991,26300.0],["2001-11-20",3.6191,3.6352,3.585,3.587,14000.0],["2001-11-21",3.585,3.6392,3.585,3.6171,10900.0],["2001-11-23",3.6191,3.6392,3.6071,3.6111,5500.0],["2001-11-26",3.595,3.6111,3.575,3.6011,20600.0],["2001-11-27",3.6211,3.6211,3.5429,3.5509,69800.0],["2001-11-28",3.571,3.6151,3.5409,3.573,58900.0],["2001-11-29",3.6011,3.6412,3.571,3.6412,54600.0],["2001-11-30",3.6412,3.6994,3.571,3.571,46200.0],["2001-12-03",3.6011,3.6091,3.571,3.589,23400.0],["2001-12-04",3.6091,3.6412,3.591,3.6111,62200.0],["2001-12-05",3.6332,3.6713,3.6211,3.6312,39800.0],["2001-12-06",3.6011,3.6191,3.5509,3.5509,46800.0],["2001-12-07",3.5609,3.6211,3.5609,3.6111,38900.0],["2001-12-10",3.591,3.6211,3.573,3.6011,32400.0],["2001-12-11",3.6312,3.6974,3.591,3.6412,34200.0],["2001-12-12",3.6713,3.8117,3.6472,3.8117,203100.0],["2001-12-13",3.7876,3.8157,3.7515,3.7836,77400.0],["2001-12-14",3.7916,3.8097,3.7736,3.8097,34100.0],["2001-12-17",3.8037,3.8619,3.7716,3.8017,55400.0],["2001-12-18",3.8017,3.9341,3.7916,3.8117,63300.0],["2001-12-19",3.8418,3.8599,3.8117,3.8117,40400.0],["2001-12-20",3.8518,3.922,3.8137,3.8258,37900.0],["2001-12-21",3.8518,3.912,3.8318,3.908,67200.0],["2001-12-24",3.9321,3.9321,3.8719,3.8819,26400.0],["2001-12-26",3.8593,3.9127,3.8367,3.8717,28600.0],["2001-12-27",3.8799,3.9333,3.8799,3.9189,50400.0],["2001-12-28",3.9538,3.9949,3.9538,3.9908,48000.0],["2001-12-31",4.0421,4.0421,3.9661,3.9744,51100.0],["2002-01-02",3.9744,3.9744,3.8819,3.9518,56400.0],["2002-01-03",3.9518,3.9641,3.9086,3.9312,61000.0],["2002-01-04",3.923,3.9641,3.8963,3.923,41800.0],["2002-01-07",3.9127,3.9333,3.8942,3.9086,22200.0],["2002-01-08",3.9805,3.9805,3.8942,3.9333,53300.0],["2002-01-09",3.923,3.9846,3.923,3.9435,108700.0],["2002-01-10",3.9641,3.999,3.9641,3.9702,55400.0],["2002-01-11",3.9641,4.0052,3.9271,3.9538,20600.0],["2002-01-14",3.9538,3.9661,3.9127,3.9333,24500.0],["2002-01-15",3.9743,4.0853,3.9435,4.0462,56700.0],["2002-01-16",4.036,4.0545,3.9641,3.9641,92900.0],["2002-01-17",3.9538,4.0976,3.9271,4.0668,72500.0],["2002-01-18",4.0668,4.0976,4.036,4.0668,82000.0],["2002-01-22",4.0873,4.1058,3.9661,4.0668,68600.0],["2002-01-23",4.0873,4.1079,4.0483,4.1037,76100.0],["2002-01-24",4.1017,4.1592,4.0853,4.1489,90400.0],["2002-01-25",4.1387,4.2003,4.1079,4.1489,100200.0],["2002-01-28",4.1448,4.19,4.1366,4.1387,54900.0],["2002-01-29",4.19,4.19,4.1428,4.1448,46500.0],["2002-01-30",4.1489,4.2824,4.1489,4.2824,79100.0],["2002-01-31",4.2824,4.2824,4.1079,4.1797,81700.0],["2002-02-01",4.1777,4.2003,4.0873,4.0873,60700.0],["2002-02-04",4.1181,4.1366,3.9744,4.0442,95700.0],["2002-02-05",3.9744,4.153,3.9744,4.151,167800.0],["2002-02-06",4.1387,4.1387,4.0832,4.0976,62600.0],["2002-02-07",4.1181,4.1489,4.0996,4.1202,31700.0],["2002-02-08",4.1695,4.1695,4.1284,4.1489,40300.0],["2002-02-11",4.1489,4.1797,4.1058,4.1263,34400.0],["2002-02-12",4.1263,4.1263,4.077,4.1181,14100.0],["2002-02-13",4.1181,4.1448,4.0688,4.1448,20800.0],["2002-02-14",4.1448,4.1448,4.0873,4.0873,31600.0],["2002-02-15",4.1079,4.1489,4.0976,4.1284,60100.0],["2002-02-19",4.0873,4.1079,4.0873,4.1017,10000.0],["2002-02-20",4.1017,4.1387,4.0996,4.1263,48000.0],["2002-02-21",4.1181,4.1346,4.0873,4.0873,55300.0],["2002-02-22",4.0976,4.1284,4.0668,4.1284,21800.0],["2002-02-25",4.1079,4.2106,4.1079,4.2003,46200.0],["2002-02-26",4.1797,4.2147,4.1387,4.1387,26500.0],["2002-02-27",4.1284,4.2106,4.1181,4.1181,25200.0],["2002-02-28",4.1387,4.2373,4.1284,4.2208,78800.0],["2002-03-01",4.2003,4.2598,4.1982,4.2578,48100.0],["2002-03-04",4.2824,4.303,4.227,4.2331,53000.0],["2002-03-05",4.2722,4.3338,4.2619,4.2722,63500.0],["2002-03-06",4.2824,4.4098,4.2824,4.4057,51500.0],["2002-03-07",4.3851,4.3872,4.303,4.3584,44400.0],["2002-03-08",4.3235,4.3667,4.3133,4.3174,92200.0],["2002-03-11",4.3133,4.3646,4.2537,4.3379,54900.0],["2002-03-12",4.3132,4.3625,4.2927,4.3132,22000.0],["2002-03-13",4.3338,4.3625,4.2681,4.3502,31400.0],["2002-03-14",4.3194,4.381,4.2989,4.3646,132500.0],["2002-03-15",4.3132,4.4262,4.303,4.3749,83300.0],["2002-03-18",4.4262,4.5166,4.3995,4.4365,77500.0],["2002-03-19",4.4693,4.5228,4.4693,4.5084,44000.0],["2002-03-20",4.5022,4.5084,4.4776,4.4776,38400.0],["2002-03-21",4.4981,4.6213,4.4796,4.6213,67000.0],["2002-03-22",4.6008,4.6316,4.5392,4.5392,72300.0],["2002-03-25",4.5495,4.6419,4.5392,4.57,49800.0],["2002-03-26",4.6172,4.7117,4.5857,4.6487,50600.0],["2002-03-27",4.676,4.7179,4.6508,4.7179,54500.0],["2002-03-28",4.7431,4.7536,4.6907,4.7431,52800.0],["2002-04-01",4.7746,4.7746,4.7221,4.7641,35600.0],["2002-04-02",4.7431,4.7536,4.7012,4.7012,37600.0],["2002-04-03",4.7179,4.7641,4.7012,4.7012,32800.0],["2002-04-04",4.7326,4.7641,4.7054,4.7641,23900.0],["2002-04-05",4.7641,4.8271,4.7515,4.7956,36400.0],["2002-04-08",4.8166,4.8271,4.7851,4.8061,25300.0],["2002-04-09",4.8145,4.8271,4.804,4.8166,33100.0],["2002-04-10",4.8271,4.8271,4.7956,4.8061,86100.0],["2002-04-11",4.8376,4.8502,4.7746,4.7746,51200.0],["2002-04-12",4.7956,4.932,4.7893,4.932,127800.0],["2002-04-15",4.932,4.932,4.8796,4.932,87000.0],["2002-04-16",4.932,5.0055,4.8271,4.8271,89600.0],["2002-04-17",4.89,4.9215,4.8481,4.8481,44800.0],["2002-04-18",4.8796,4.8879,4.846,4.846,73800.0],["2002-04-19",4.9278,4.932,4.8859,4.8859,24100.0],["2002-04-22",4.911,4.9383,4.8796,4.9341,32600.0],["2002-04-23",4.911,4.932,4.8481,4.8481,46500.0],["2002-04-24",4.8586,4.9236,4.7956,4.8292,48200.0],["2002-04-25",4.8061,4.911,4.8061,4.8481,30100.0],["2002-04-26",4.8481,4.8544,4.7536,4.7536,18400.0],["2002-04-29",4.7326,4.7956,4.6172,4.7956,56100.0],["2002-04-30",4.8271,4.8586,4.7536,4.8586,87100.0],["2002-05-01",4.89,4.89,4.8481,4.8796,45800.0],["2002-05-02",4.8837,4.911,4.8376,4.8376,54100.0],["2002-05-03",4.7956,4.8796,4.7956,4.8796,44100.0],["2002-05-06",4.8796,4.9026,4.8439,4.8796,34900.0],["2002-05-07",4.8796,4.9299,4.8691,4.8984,64700.0],["2002-05-08",4.911,4.9215,4.846,4.89,47300.0],["2002-05-09",4.89,4.8942,4.8271,4.8691,87200.0],["2002-05-10",4.8376,4.8376,4.6802,4.8166,59700.0],["2002-05-13",4.7956,4.8166,4.7431,4.8061,35100.0],["2002-05-14",4.8271,4.8271,4.7935,4.804,35500.0],["2002-05-15",4.8166,4.8586,4.7914,4.825,154700.0],["2002-05-16",4.8271,4.8334,4.6382,4.6382,65000.0],["2002-05-17",4.6697,4.8166,4.6697,4.8166,45000.0],["2002-05-20",4.8166,4.8166,4.7221,4.7452,23600.0],["2002-05-21",4.7956,4.7956,4.7431,4.7536,57700.0],["2002-05-22",4.7704,4.7704,4.6781,4.6781,43600.0],["2002-05-23",4.6697,4.8061,4.6697,4.7662,42700.0],["2002-05-24",4.7746,4.8271,4.7138,4.7138,30500.0],["2002-05-28",4.7159,4.7662,4.6865,4.7641,40300.0],["2002-05-29",4.7704,4.7746,4.7179,4.7221,55400.0],["2002-05-30",4.7222,4.846,4.7201,4.8271,47700.0],["2002-05-31",4.8271,4.8271,4.7473,4.7641,48800.0],["2002-06-03",4.7662,4.7956,4.7158,4.7158,22100.0],["2002-06-04",4.7431,4.8271,4.6487,4.8166,52800.0],["2002-06-05",4.8166,4.8166,4.6382,4.6928,83100.0],["2002-06-06",4.7263,4.7368,4.6172,4.6529,131100.0],["2002-06-07",4.6172,4.8082,4.6172,4.7746,87500.0],["2002-06-10",4.7746,4.7746,4.6193,4.6802,79600.0],["2002-06-11",4.7117,4.7641,4.6592,4.7536,129500.0],["2002-06-12",4.7746,4.953,4.7347,4.9257,106300.0],["2002-06-13",4.911,5.0118,4.8691,4.9845,76700.0],["2002-06-14",4.9845,5.0286,4.953,5.0055,42400.0],["2002-06-17",5.037,5.0852,5.016,5.0537,49800.0],["2002-06-18",5.0265,5.0642,4.9866,4.9887,39400.0],["2002-06-19",4.995,5.0055,4.8271,4.953,65900.0],["2002-06-20",4.953,5.0579,4.953,4.953,36300.0],["2002-06-21",4.932,5.0349,4.932,5.016,48700.0],["2002-06-24",5.0181,5.0789,5.0055,5.0579,98100.0],["2002-06-25",5.0412,5.1524,5.0412,5.102,88500.0],["2002-06-26",5.0731,5.2337,5.041,5.2123,93000.0],["2002-06-27",5.1844,5.2593,5.1459,5.2551,184700.0],["2002-06-28",5.2337,5.2872,5.2037,5.2765,164900.0],["2002-07-01",5.2551,5.3,5.2486,5.2658,68500.0],["2002-07-02",5.2765,5.2765,5.1694,5.1694,67700.0],["2002-07-03",5.1801,5.1887,4.9725,4.9789,58400.0],["2002-07-05",4.9789,5.1181,4.9789,5.1181,12400.0],["2002-07-08",5.0731,5.1373,5.0496,5.0945,34800.0],["2002-07-09",5.1266,5.1673,5.0581,5.0603,24200.0],["2002-07-10",5.0838,5.148,4.9597,4.9896,35700.0],["2002-07-11",4.7949,4.934,4.6664,4.8591,137800.0],["2002-07-12",4.8484,4.8591,4.7734,4.7927,54100.0],["2002-07-15",4.752,4.7948,4.6022,4.6835,173000.0],["2002-07-16",4.7092,4.752,4.6129,4.6771,54800.0],["2002-07-17",4.7199,4.8205,4.6664,4.7306,63800.0],["2002-07-18",4.752,4.7756,4.6065,4.6065,47800.0],["2002-07-19",4.6022,4.6621,4.4203,4.4952,139900.0],["2002-07-22",4.5059,4.6364,4.4481,4.4588,123000.0],["2002-07-23",4.3881,4.431,4.2169,4.2276,103400.0],["2002-07-24",4.1206,4.3282,3.975,4.2383,107700.0],["2002-07-25",4.2597,4.4352,4.2383,4.4095,99900.0],["2002-07-26",4.4417,4.6771,4.416,4.6343,90800.0],["2002-07-29",4.6364,5.0196,4.6364,5.0196,216100.0],["2002-07-30",5.0196,5.1587,4.9233,5.1373,94300.0],["2002-07-31",5.1052,5.1266,4.934,4.9447,113900.0],["2002-08-01",4.9447,4.9875,4.9233,4.9875,35000.0],["2002-08-02",4.9661,4.9768,4.9233,4.9233,33300.0],["2002-08-05",4.9233,4.949,4.8056,4.8163,45200.0],["2002-08-06",4.8698,4.9126,4.8163,4.827,86100.0],["2002-08-07",4.8163,4.8762,4.7649,4.8762,103500.0],["2002-08-08",4.8163,4.9554,4.7949,4.9233,84900.0],["2002-08-09",4.9318,4.9318,4.7627,4.7948,174300.0],["2002-08-12",4.7949,4.9276,4.7949,4.9233,29000.0],["2002-08-13",4.9554,4.964,4.7413,4.7413,67700.0],["2002-08-14",4.7413,4.8783,4.7092,4.8783,60800.0],["2002-08-15",4.9019,4.9019,4.7478,4.7799,71100.0],["2002-08-16",4.782,4.8227,4.7756,4.8163,32800.0],["2002-08-19",4.8163,4.8484,4.6964,4.7991,53600.0],["2002-08-20",4.7734,4.7734,4.6386,4.69,104300.0],["2002-08-21",4.7092,4.7948,4.6878,4.7948,46200.0],["2002-08-22",4.7627,4.7734,4.6878,4.7456,153200.0],["2002-08-23",4.7242,4.7306,4.6985,4.7071,21700.0],["2002-08-26",4.7199,4.7841,4.6878,4.7841,39600.0],["2002-08-27",4.752,4.782,4.7199,4.7285,35600.0],["2002-08-28",4.7199,4.7542,4.7199,4.7413,54700.0],["2002-08-29",4.752,4.827,4.752,4.827,49700.0],["2002-08-30",4.8698,4.8912,4.8077,4.8698,56000.0],["2002-09-03",4.8698,4.8698,4.7007,4.7028,51600.0],["2002-09-04",4.7199,4.8184,4.69,4.812,54600.0],["2002-09-05",4.8377,4.8377,4.7242,4.7563,43500.0],["2002-09-06",4.7627,4.8398,4.7563,4.827,39900.0],["2002-09-09",4.827,4.827,4.7627,4.8163,35400.0],["2002-09-10",4.8163,4.827,4.7092,4.8077,288300.0],["2002-09-11",4.8184,4.8184,4.7627,4.8163,16200.0],["2002-09-12",4.7841,4.8098,4.7499,4.7841,284800.0],["2002-09-13",4.7627,4.8163,4.7627,4.8141,36000.0],["2002-09-16",4.8013,4.8141,4.7884,4.812,35800.0],["2002-09-17",4.8163,4.8163,4.7413,4.752,61900.0],["2002-09-18",4.7841,4.7841,4.7092,4.7585,40300.0],["2002-09-19",4.7734,4.7948,4.7028,4.7092,48700.0],["2002-09-20",4.7114,4.7927,4.7114,4.7841,55800.0],["2002-09-23",4.8056,4.8056,4.7413,4.782,23500.0],["2002-09-24",4.7627,4.8034,4.752,4.7734,40700.0],["2002-09-25",4.7884,4.7884,4.7563,4.767,47300.0],["2002-09-26",4.7878,4.8556,4.7878,4.8337,29900.0],["2002-09-27",4.8119,4.8403,4.7637,4.8119,188300.0],["2002-09-30",4.8337,4.8556,4.7637,4.8337,41100.0],["2002-10-01",4.8665,4.8665,4.7944,4.8534,33100.0],["2002-10-02",4.8534,4.8556,4.7922,4.7987,59200.0],["2002-10-03",4.8119,4.8337,4.7812,4.7856,39700.0],["2002-10-04",4.7791,4.8053,4.7003,4.7462,41900.0],["2002-10-07",4.7462,4.7462,4.5538,4.6238,52000.0],["2002-10-08",4.6588,4.6828,4.5494,4.5822,99500.0],["2002-10-09",4.6041,4.6369,4.5603,4.5647,171300.0],["2002-10-10",4.5385,4.5931,4.3416,4.5931,75100.0],["2002-10-11",4.5713,4.6916,4.5713,4.5888,94100.0],["2002-10-14",4.58,4.5888,4.4619,4.5516,30100.0],["2002-10-15",4.5822,4.6741,4.5822,4.6238,72800.0],["2002-10-16",4.6238,4.6238,4.5275,4.5822,24500.0],["2002-10-17",4.6259,4.6894,4.591,4.6697,55400.0],["2002-10-18",4.6806,4.7419,4.6806,4.7112,22100.0],["2002-10-21",4.7244,4.755,4.7156,4.7353,19400.0],["2002-10-22",4.7375,4.7462,4.6741,4.7134,45800.0],["2002-10-23",4.7287,4.7856,4.6981,4.779,23400.0],["2002-10-24",4.8009,4.8512,4.79,4.8228,37300.0],["2002-10-25",4.8228,4.9431,4.8228,4.93,31800.0],["2002-10-28",4.93,4.9978,4.8447,4.8665,28700.0],["2002-10-29",4.8578,4.8775,4.8337,4.8775,25900.0],["2002-10-30",4.8884,4.8884,4.8512,4.8775,24100.0],["2002-10-31",4.8884,4.9234,4.8665,4.9234,61100.0],["2002-11-01",4.9431,5.0196,4.9212,5.0196,31200.0],["2002-11-04",5.1399,5.1881,5.0853,5.0918,105900.0],["2002-11-05",5.0918,5.1531,5.0918,5.1356,41500.0],["2002-11-06",5.1159,5.1399,5.0896,5.1159,44400.0],["2002-11-07",5.1181,5.129,5.0306,5.0546,45600.0],["2002-11-08",5.0853,5.1268,5.0328,5.0853,26900.0],["2002-11-11",5.0524,5.0743,5.0306,5.0415,34600.0],["2002-11-12",5.0743,5.1203,5.0525,5.0962,57100.0],["2002-11-13",5.0962,5.1793,5.0962,5.1399,31900.0],["2002-11-14",5.1399,5.1924,5.1399,5.1684,39200.0],["2002-11-15",5.1553,5.1946,5.1181,5.129,89400.0],["2002-11-18",5.1071,5.1181,5.0087,5.0328,67200.0],["2002-11-19",5.0415,5.0568,4.9431,4.9868,76100.0],["2002-11-20",4.9322,5.0065,4.9278,5.0065,66500.0],["2002-11-21",4.9715,5.0284,4.965,5.0087,53200.0],["2002-11-22",4.9868,5.0415,4.9759,5.0262,15000.0],["2002-11-25",5.0634,5.1399,5.0634,5.1181,55900.0],["2002-11-26",5.129,5.1399,5.0874,5.1159,31900.0],["2002-11-27",5.1181,5.1268,5.1049,5.1268,28400.0],["2002-11-29",5.1181,5.129,5.0853,5.1093,29900.0],["2002-12-02",5.0962,5.1902,5.0962,5.1618,73900.0],["2002-12-03",5.1356,5.1553,5.1246,5.129,47000.0],["2002-12-04",5.1399,5.1509,5.0874,5.1049,26200.0],["2002-12-05",5.129,5.1378,5.0678,5.0853,46500.0],["2002-12-06",5.0962,5.1181,5.0743,5.1181,38000.0],["2002-12-09",5.129,5.1399,5.0787,5.129,32900.0],["2002-12-10",5.129,5.1618,5.129,5.1618,28000.0],["2002-12-11",5.1793,5.1946,5.1399,5.1618,23200.0],["2002-12-12",5.1727,5.1727,5.0743,5.1443,18500.0],["2002-12-13",5.1509,5.2384,5.129,5.199,33900.0],["2002-12-16",5.2274,5.3149,5.2274,5.3149,36600.0],["2002-12-17",5.304,5.304,5.1946,5.2362,30000.0],["2002-12-18",5.2296,5.2493,5.2056,5.2274,30200.0],["2002-12-19",5.2384,5.293,5.2274,5.2493,50700.0],["2002-12-20",5.2821,5.293,5.269,5.2843,35700.0],["2002-12-23",5.293,5.3915,5.2909,5.3259,26600.0],["2002-12-24",5.3477,5.3849,5.3455,5.3762,7200.0],["2002-12-26",5.3805,5.4024,5.3477,5.3587,20000.0],["2002-12-27",5.3419,5.3464,5.2839,5.3085,22700.0],["2002-12-30",5.3263,5.3932,5.2527,5.2862,36800.0],["2002-12-31",5.2862,5.3531,5.2193,5.246,52200.0],["2003-01-02",5.2527,5.3308,5.226,5.2973,19600.0],["2003-01-03",5.2973,5.3531,5.2817,5.3308,32000.0],["2003-01-06",5.3531,5.3642,5.3352,5.3531,27000.0],["2003-01-07",5.3531,5.3531,5.217,5.3174,42800.0],["2003-01-08",5.3308,5.3308,5.2371,5.275,16700.0],["2003-01-09",5.2639,5.3263,5.2393,5.2639,41100.0],["2003-01-10",5.2973,5.2973,5.1903,5.2193,64800.0],["2003-01-13",5.2081,5.3062,5.1501,5.2416,47300.0],["2003-01-14",5.2639,5.3241,5.2639,5.2661,26700.0],["2003-01-15",5.2973,5.3196,5.2549,5.2862,193300.0],["2003-01-16",5.1925,5.2393,5.1813,5.2282,54800.0],["2003-01-17",5.1836,5.2416,5.1746,5.2304,43800.0],["2003-01-21",5.2527,5.275,5.197,5.2304,35100.0],["2003-01-22",5.2304,5.3308,5.2193,5.3085,105900.0],["2003-01-23",5.3308,5.3308,5.2996,5.3196,10500.0],["2003-01-24",5.3085,5.3085,5.275,5.2929,30400.0],["2003-01-27",5.2862,5.2973,5.1055,5.1746,160800.0],["2003-01-28",5.1747,5.2081,5.1122,5.1813,15800.0],["2003-01-29",5.1791,5.2527,5.1412,5.2527,32700.0],["2003-01-30",5.2416,5.2416,5.1635,5.197,18500.0],["2003-01-31",5.1992,5.2639,5.197,5.2416,24800.0],["2003-02-03",5.2416,5.3062,5.2416,5.2862,85400.0],["2003-02-04",5.2639,5.3419,5.2639,5.3062,21400.0],["2003-02-05",5.3308,5.3531,5.275,5.3196,48800.0],["2003-02-06",5.3219,5.3977,5.2483,5.3196,44600.0],["2003-02-07",5.2973,5.3129,5.2438,5.2639,54000.0],["2003-02-10",5.2416,5.2817,5.1858,5.2817,23600.0],["2003-02-11",5.304,5.304,5.2215,5.2282,29400.0],["2003-02-12",5.2639,5.2862,5.1791,5.188,63900.0],["2003-02-13",5.2193,5.2906,5.2193,5.2862,102100.0],["2003-02-14",5.3308,5.3531,5.3085,5.3419,28200.0],["2003-02-18",5.3531,5.4825,5.3531,5.4178,68600.0],["2003-02-19",5.3955,5.3977,5.3419,5.3754,39000.0],["2003-02-20",5.3843,5.3888,5.3531,5.3888,9400.0],["2003-02-21",5.3888,5.4891,5.3575,5.4847,34800.0],["2003-02-24",5.4824,5.5048,5.4311,5.4311,40600.0],["2003-02-25",5.4088,5.4981,5.4044,5.4847,42600.0],["2003-02-26",5.4535,5.4981,5.4334,5.4869,17300.0],["2003-02-27",5.4869,5.5427,5.4646,5.5226,32100.0],["2003-02-28",5.5538,5.5851,5.5204,5.5315,60500.0],["2003-03-03",5.5092,5.5806,5.4646,5.5315,66500.0],["2003-03-04",5.5315,5.5739,5.5293,5.5538,75500.0],["2003-03-05",5.5471,5.5873,5.5315,5.5761,32100.0],["2003-03-06",5.5761,5.643,5.5338,5.5538,118000.0],["2003-03-07",5.5761,5.6609,5.5761,5.6341,56100.0],["2003-03-10",5.643,5.672,5.5449,5.5449,48400.0],["2003-03-11",5.5449,5.5984,5.5338,5.5605,76400.0],["2003-03-12",5.5873,5.6743,5.565,5.6743,58000.0],["2003-03-13",5.6743,5.759,5.6743,5.7434,41400.0],["2003-03-14",5.7992,5.817,5.7724,5.788,72600.0],["2003-03-17",5.8215,5.8772,5.8215,5.8661,79800.0],["2003-03-18",5.8995,5.9553,5.8884,5.9442,80000.0],["2003-03-19",5.9352,5.9776,5.8326,5.8393,101500.0],["2003-03-20",5.788,5.9107,5.788,5.9107,95600.0],["2003-03-21",5.9107,6.0445,5.9107,5.9798,84500.0],["2003-03-24",5.9821,6.0222,5.9219,6.02,51800.0],["2003-03-25",6.0445,6.0914,5.9553,6.0891,82000.0],["2003-03-26",6.0891,6.18,6.0346,6.0778,63700.0],["2003-03-27",6.0437,6.0641,5.9755,5.9937,57600.0],["2003-03-28",5.9574,6.0028,5.9369,5.9755,75100.0],["2003-03-31",5.9755,6.0437,5.8801,6.021,148600.0],["2003-04-01",6.021,6.0891,6.0051,6.0551,140400.0],["2003-04-02",6.0891,6.1346,6.0778,6.1232,35200.0],["2003-04-03",6.1232,6.1232,5.9892,6.0551,52000.0],["2003-04-04",6.0437,6.1005,6.0437,6.0869,56100.0],["2003-04-07",6.1209,6.1346,6.0573,6.1187,29000.0],["2003-04-08",6.1187,6.13,6.08,6.1119,31400.0],["2003-04-09",6.0891,6.1755,6.0437,6.0664,63300.0],["2003-04-10",6.071,6.1005,6.046,6.0664,34200.0],["2003-04-11",6.0778,6.1323,6.0778,6.105,42700.0],["2003-04-14",6.1323,6.18,6.1028,6.1687,35300.0],["2003-04-15",6.1914,6.1914,6.1278,6.1346,58500.0],["2003-04-16",6.1914,6.2005,6.1005,6.18,42000.0],["2003-04-17",6.2027,6.205,6.1141,6.1346,97800.0],["2003-04-21",6.105,6.1914,6.105,6.155,71400.0],["2003-04-22",6.18,6.2232,6.1573,6.2027,89700.0],["2003-04-23",6.2255,6.3163,6.1687,6.3163,52700.0],["2003-04-24",6.3618,6.3618,6.2732,6.2777,52600.0],["2003-04-25",6.255,6.2959,6.1914,6.2027,43500.0],["2003-04-28",6.1914,6.2595,6.1573,6.1755,34900.0],["2003-04-29",6.18,6.18,6.1119,6.1119,61600.0],["2003-04-30",6.1119,6.1346,6.0778,6.1232,62000.0],["2003-05-01",6.1005,6.1346,6.0187,6.1346,63200.0],["2003-05-02",6.1618,6.2141,6.1573,6.18,39500.0],["2003-05-05",6.1914,6.2141,6.1573,6.1914,27000.0],["2003-05-06",6.1914,6.3254,6.1573,6.3186,73100.0],["2003-05-07",6.3731,6.3731,6.2595,6.2891,33700.0],["2003-05-08",6.2482,6.2482,6.1687,6.1709,65000.0],["2003-05-09",6.1573,6.2027,6.1391,6.1687,74500.0],["2003-05-12",6.1914,6.1914,6.0891,6.1119,72200.0],["2003-05-13",6.1346,6.1346,6.0551,6.105,48800.0],["2003-05-14",6.0664,6.1414,6.0551,6.1414,44400.0],["2003-05-15",6.18,6.1846,6.096,6.1755,30500.0],["2003-05-16",6.1687,6.1914,6.1232,6.1459,67400.0],["2003-05-19",6.1073,6.2027,6.1073,6.1755,45900.0],["2003-05-20",6.1914,6.2255,6.1459,6.1891,35500.0],["2003-05-21",6.1891,6.1891,6.0778,6.1687,193800.0],["2003-05-22",6.18,6.2823,6.18,6.2823,28300.0],["2003-05-23",6.2482,6.3504,6.23,6.3391,36100.0],["2003-05-27",6.3391,6.3618,6.2664,6.2868,84400.0],["2003-05-28",6.2936,6.3163,6.23,6.2414,36900.0],["2003-05-29",6.2641,6.2641,6.021,6.1119,61400.0],["2003-05-30",6.1459,6.1891,6.1073,6.1346,52400.0],["2003-06-02",6.1687,6.1755,6.0778,6.1119,61100.0],["2003-06-03",6.1346,6.1664,6.1232,6.1346,37100.0],["2003-06-04",6.1459,6.2936,6.1346,6.2823,59900.0],["2003-06-05",6.2777,6.3232,6.2345,6.3209,33000.0],["2003-06-06",6.3618,6.3822,6.2777,6.2845,57400.0],["2003-06-09",6.2595,6.3027,6.205,6.2323,56300.0],["2003-06-10",6.2027,6.4072,6.2027,6.4027,67400.0],["2003-06-11",6.4027,6.4413,6.3936,6.4095,60400.0],["2003-06-12",6.4413,6.4458,6.3981,6.4299,101000.0],["2003-06-13",6.4527,6.4527,6.3345,6.3345,38100.0],["2003-06-16",6.2936,6.4072,6.2823,6.3959,74500.0],["2003-06-17",6.3731,6.4481,6.3322,6.3322,77000.0],["2003-06-18",6.2482,6.3277,6.2482,6.305,101300.0],["2003-06-19",6.2936,6.3959,6.2936,6.305,90600.0],["2003-06-20",6.3277,6.3959,6.3232,6.38,33100.0],["2003-06-23",6.38,6.4072,6.3277,6.3709,35500.0],["2003-06-24",6.3709,6.3936,6.3504,6.3845,73300.0],["2003-06-25",6.3731,6.439,6.3731,6.3959,105200.0],["2003-06-26",6.4097,6.4838,6.3912,6.4537,39100.0],["2003-06-27",6.4306,6.5532,6.4306,6.4791,46400.0],["2003-06-30",6.5,6.6503,6.5,6.6503,100300.0],["2003-07-01",6.6156,6.6364,6.5277,6.6249,41100.0],["2003-07-02",6.6249,6.7428,6.6249,6.7428,71000.0],["2003-07-03",6.7544,6.8099,6.7428,6.7775,21200.0],["2003-07-07",6.8354,6.914,6.8215,6.9048,71500.0],["2003-07-08",6.914,7.0204,6.8585,6.9649,55400.0],["2003-07-09",6.9418,6.9626,6.8909,6.951,68000.0],["2003-07-10",6.9626,6.9973,6.8932,6.9001,52400.0],["2003-07-11",6.9279,6.9395,6.7544,6.8007,81800.0],["2003-07-14",6.7428,6.9765,6.7428,6.9626,52600.0],["2003-07-15",6.9857,7.0088,6.8007,6.8284,47800.0],["2003-07-16",6.8747,6.9001,6.7891,6.9001,29500.0],["2003-07-17",6.9001,6.9048,6.6619,6.7637,70000.0],["2003-07-18",6.7544,6.8238,6.7313,6.8076,25900.0],["2003-07-21",6.8307,6.8701,6.7313,6.7752,39900.0],["2003-07-22",6.833,6.8816,6.803,6.8701,20900.0],["2003-07-23",6.8816,6.8816,6.8284,6.8469,20400.0],["2003-07-24",6.8816,7.0088,6.8469,6.8701,92800.0],["2003-07-25",6.9048,7.0088,6.9048,6.9742,83000.0],["2003-07-28",7.0089,7.025,6.9626,6.9626,53400.0],["2003-07-29",6.9973,7.0204,6.9626,7.0204,25600.0],["2003-07-30",7.0274,7.1245,6.9973,7.1245,29200.0],["2003-07-31",7.1361,7.2425,7.1245,7.1245,52100.0],["2003-08-01",7.1268,7.1592,7.0274,7.0667,47600.0],["2003-08-04",7.0667,7.0667,6.8816,6.9094,40300.0],["2003-08-05",6.8747,7.0089,6.8701,6.8793,35300.0],["2003-08-06",6.8747,6.9024,6.7775,6.8331,49400.0],["2003-08-07",6.8562,6.9279,6.803,6.9279,19100.0],["2003-08-08",6.9279,6.9927,6.8816,6.9279,41700.0],["2003-08-11",6.8932,6.995,6.8932,6.9742,59700.0],["2003-08-12",6.9927,6.9973,6.9672,6.9742,45000.0],["2003-08-13",6.9857,7.0204,6.951,6.9857,47500.0],["2003-08-14",6.9626,7.1129,6.9626,7.1129,40700.0],["2003-08-15",7.0898,7.1245,7.0898,7.1129,46100.0],["2003-08-18",7.1129,7.3443,7.1129,7.2633,79200.0],["2003-08-19",7.217,7.2864,7.1823,7.2749,78400.0],["2003-08-20",7.2101,7.2286,7.1592,7.1638,31500.0],["2003-08-21",7.1407,7.2078,7.1407,7.1823,43000.0],["2003-08-22",7.2055,7.2055,7.0667,7.0667,53000.0],["2003-08-25",7.1129,7.1129,6.9395,7.0088,54800.0],["2003-08-26",7.032,7.1129,6.8469,7.1129,64400.0],["2003-08-27",7.1361,7.3096,7.025,7.3049,73000.0],["2003-08-28",7.3281,7.3489,7.2055,7.2286,40600.0],["2003-08-29",7.2055,7.3327,7.2055,7.2286,21900.0],["2003-09-02",7.2633,7.4483,7.2147,7.4483,43700.0],["2003-09-03",7.4599,7.6542,7.3743,7.5871,107200.0],["2003-09-04",7.6218,7.645,7.5663,7.5686,69900.0],["2003-09-05",7.5293,7.6103,7.5177,7.5386,81300.0],["2003-09-08",7.564,7.5871,7.5409,7.5733,55500.0],["2003-09-09",7.4946,7.4969,7.4252,7.4368,60600.0],["2003-09-10",7.4368,7.4368,7.3096,7.3211,75400.0],["2003-09-11",7.3211,7.4414,7.3026,7.4021,49900.0],["2003-09-12",7.4252,7.4669,7.3096,7.409,29600.0],["2003-09-15",7.4252,7.4738,7.3674,7.3905,24800.0],["2003-09-16",7.4137,7.4437,7.4021,7.4368,29600.0],["2003-09-17",7.379,7.4483,7.3651,7.4137,35100.0],["2003-09-18",7.2055,7.217,7.1361,7.1476,814400.0],["2003-09-19",7.1476,7.2263,7.0898,7.224,277400.0],["2003-09-22",7.2055,7.217,7.1592,7.2055,60800.0],["2003-09-23",7.2217,7.2633,7.1893,7.2517,112000.0],["2003-09-24",7.2633,7.2633,7.1846,7.217,55000.0],["2003-09-25",7.1939,7.2286,7.1338,7.2217,139400.0],["2003-09-26",7.2099,7.2099,7.1065,7.1065,85000.0],["2003-09-29",7.1229,7.1511,7.0289,7.1159,177000.0],["2003-09-30",7.1159,7.1652,7.0289,7.0524,318600.0],["2003-10-01",7.0877,7.2405,7.0877,7.217,116900.0],["2003-10-02",7.217,7.2264,7.1699,7.2264,123800.0],["2003-10-03",7.4755,7.4755,7.1934,7.2287,266200.0],["2003-10-06",7.2757,7.3369,7.2757,7.311,182100.0],["2003-10-07",7.3227,7.3533,7.2945,7.3274,103900.0],["2003-10-08",7.3274,7.358,7.2922,7.3439,127900.0],["2003-10-09",7.3651,7.4826,7.3345,7.4826,138600.0],["2003-10-10",7.4967,7.5014,7.3721,7.4285,69800.0],["2003-10-13",7.4873,7.5508,7.4873,7.5226,94500.0],["2003-10-14",7.5226,7.5461,7.5061,7.5461,110000.0],["2003-10-15",7.5555,7.626,7.5226,7.5226,137400.0],["2003-10-16",7.5649,7.6519,7.5578,7.6401,121400.0],["2003-10-17",7.6754,7.6871,7.5672,7.5813,54700.0],["2003-10-20",7.5931,7.5931,7.4755,7.5931,49900.0],["2003-10-21",7.6048,7.6542,7.5696,7.6189,58000.0],["2003-10-22",7.6519,7.6519,7.4403,7.4403,36800.0],["2003-10-23",7.4638,7.4638,7.2828,7.358,76700.0],["2003-10-24",7.3815,7.3815,7.3133,7.3298,113300.0],["2003-10-27",7.3533,7.4426,7.3204,7.3886,46900.0],["2003-10-28",7.4238,7.4238,7.2875,7.3133,172900.0],["2003-10-29",7.358,7.6472,7.358,7.5743,158000.0],["2003-10-30",7.6166,7.6754,7.5461,7.6213,53200.0],["2003-10-31",7.6166,7.6519,7.5625,7.5649,40800.0],["2003-11-03",7.5813,7.5837,7.4191,7.5484,72100.0],["2003-11-04",7.5226,7.6425,7.492,7.6354,55300.0],["2003-11-05",7.6636,7.6636,7.5085,7.579,62100.0],["2003-11-06",7.6048,7.6401,7.5226,7.6401,46300.0],["2003-11-07",7.6495,7.6589,7.5531,7.6166,46200.0],["2003-11-10",7.6283,7.7459,7.5437,7.673,60400.0],["2003-11-11",7.673,7.673,7.5226,7.5696,69200.0],["2003-11-12",7.6048,7.6871,7.6048,7.6871,68100.0],["2003-11-13",7.6871,7.8258,7.6542,7.8235,41600.0],["2003-11-14",7.9457,7.9457,7.8047,7.8047,76300.0],["2003-11-17",7.8517,7.8987,7.7341,7.8987,76400.0],["2003-11-18",7.934,7.9457,7.8634,7.8869,110100.0],["2003-11-19",7.934,7.9974,7.9034,7.9363,81600.0],["2003-11-20",7.9598,7.9669,7.8023,7.8282,66000.0],["2003-11-21",7.8869,7.9645,7.8705,7.9645,80700.0],["2003-11-24",8.0162,8.0397,7.9339,8.0045,51600.0],["2003-11-25",8.028,8.1103,8.0092,8.0397,52700.0],["2003-11-26",8.0985,8.1267,8.0444,8.0679,59500.0],["2003-11-28",8.1032,8.1761,8.1032,8.1267,23300.0],["2003-12-01",8.1573,8.2278,8.1526,8.2043,58700.0],["2003-12-02",8.2255,8.2607,8.2043,8.2349,52800.0],["2003-12-03",8.2748,8.3453,8.1385,8.1479,63900.0],["2003-12-04",8.1808,8.2701,8.1573,8.2513,43800.0],["2003-12-05",8.2278,8.2654,8.216,8.2207,53700.0],["2003-12-08",8.2443,8.2795,8.1831,8.2466,33500.0],["2003-12-09",8.2113,8.2278,8.162,8.1925,194600.0],["2003-12-10",8.1761,8.1855,8.0868,8.1291,59500.0],["2003-12-11",8.1291,8.2278,8.1244,8.1996,70700.0],["2003-12-12",8.2019,8.2584,8.162,8.256,76600.0],["2003-12-15",8.2889,8.2913,8.1573,8.2043,75300.0],["2003-12-16",8.2278,8.2983,8.1855,8.2983,44900.0],["2003-12-17",8.3218,8.3218,8.2208,8.2866,37100.0],["2003-12-18",8.2983,8.2983,8.1667,8.2019,59200.0],["2003-12-19",8.2396,8.2513,8.1855,8.2255,78300.0],["2003-12-22",8.2278,8.3547,8.2278,8.3524,62200.0],["2003-12-23",8.3524,8.4441,8.3406,8.3453,32900.0],["2003-12-24",8.3806,8.4229,8.3806,8.3994,19000.0],["2003-12-26",8.4229,8.4394,8.3806,8.4135,25100.0],["2003-12-29",8.3897,8.4445,8.3801,8.4016,50500.0],["2003-12-30",8.4183,8.4445,8.3778,8.3897,45100.0],["2003-12-31",8.4159,8.4183,8.2729,8.2752,45400.0],["2004-01-02",8.2013,8.3348,8.2013,8.311,48900.0],["2004-01-05",8.311,8.3444,8.249,8.249,50200.0],["2004-01-06",8.2729,8.342,8.2585,8.2967,42400.0],["2004-01-07",8.3182,8.3205,8.156,8.2252,62300.0],["2004-01-08",8.249,8.2848,8.2132,8.2538,52500.0],["2004-01-09",8.2252,8.2466,8.1536,8.2109,118100.0],["2004-01-12",8.2228,8.2729,8.1942,8.2729,70900.0],["2004-01-13",8.249,8.2609,8.1656,8.2228,56600.0],["2004-01-14",8.1894,8.2824,8.1083,8.168,88000.0],["2004-01-15",8.1703,8.2323,8.1083,8.2204,46900.0],["2004-01-16",8.2609,8.2895,8.0368,8.0368,61400.0],["2004-01-20",7.9891,8.106,7.9868,8.0702,63900.0],["2004-01-21",8.106,8.137,8.0845,8.1155,30200.0],["2004-01-22",8.1417,8.2609,8.1417,8.2013,71700.0],["2004-01-23",8.2371,8.342,8.2371,8.342,50600.0],["2004-01-26",8.2013,8.4469,8.1846,8.4469,69300.0],["2004-01-27",8.4231,8.5709,8.3658,8.4993,82900.0],["2004-01-28",8.516,8.5518,8.3825,8.3873,40300.0],["2004-01-29",8.4278,8.4636,8.3635,8.4278,65700.0],["2004-01-30",8.404,8.4779,8.3921,8.4397,33000.0],["2004-02-02",8.4636,8.5375,8.4326,8.5208,38000.0],["2004-02-03",8.5208,8.5804,8.4231,8.4231,55000.0],["2004-02-04",8.4278,8.466,8.156,8.1894,124500.0],["2004-02-05",8.2013,8.3325,8.2013,8.3325,46800.0],["2004-02-06",8.3396,8.5613,8.3396,8.5589,41200.0],["2004-02-09",8.5232,8.6901,8.5113,8.6662,119400.0],["2004-02-10",8.6662,8.8212,8.5876,8.8212,45800.0],["2004-02-11",8.8212,8.8212,8.7068,8.7878,52000.0],["2004-02-12",8.7735,8.7735,8.6424,8.7187,23400.0],["2004-02-13",8.702,8.7258,8.6376,8.7139,59300.0],["2004-02-17",8.7139,8.7854,8.6805,8.7854,80500.0],["2004-02-18",8.7854,8.8379,8.6543,8.7425,27700.0],["2004-02-19",8.7425,8.7425,8.6519,8.6782,64900.0],["2004-02-20",8.702,8.8164,8.609,8.8164,56300.0],["2004-02-23",8.7568,8.8093,8.6257,8.8093,63300.0],["2004-02-24",8.8093,8.9094,8.6782,8.8307,56400.0],["2004-02-25",8.8546,8.9356,8.8212,8.9356,44700.0],["2004-02-26",8.9356,9.1025,8.9046,9.0477,106900.0],["2004-02-27",9.0477,9.0596,9.0238,9.0477,49400.0],["2004-03-01",9.0715,9.2146,9.0286,9.1788,77100.0],["2004-03-02",9.2074,9.2789,9.1478,9.205,63500.0],["2004-03-03",9.2384,9.298,9.1907,9.2861,56500.0],["2004-03-04",9.3338,9.3767,9.2599,9.3767,42200.0],["2004-03-05",9.3767,9.5484,9.3481,9.5007,53500.0],["2004-03-08",9.4887,9.5007,9.2384,9.3791,84400.0],["2004-03-09",9.3695,9.3695,9.2146,9.2861,91900.0],["2004-03-10",9.2861,9.453,9.2861,9.3457,68300.0],["2004-03-11",9.3457,9.3576,9.1812,9.1812,46900.0],["2004-03-12",9.1836,9.4053,9.1192,9.4053,57900.0],["2004-03-15",9.4053,9.4053,9.1383,9.1383,51800.0],["2004-03-16",9.1621,9.1907,9.0215,9.0548,84500.0],["2004-03-17",9.031,9.3433,8.9619,9.3004,66500.0],["2004-03-18",9.2408,9.3576,9.155,9.3576,102400.0],["2004-03-19",9.4053,9.4053,9.2193,9.2193,101200.0],["2004-03-22",9.2432,9.3457,9.1931,9.2384,55800.0],["2004-03-23",9.2742,9.4172,9.2742,9.4172,54500.0],["2004-03-24",9.4172,9.4244,9.2742,9.298,51400.0],["2004-03-25",9.3338,9.4864,9.3338,9.4721,73400.0],["2004-03-26",9.4721,9.6389,9.4053,9.4888,78200.0],["2004-03-29",9.5161,9.7458,9.5161,9.6975,88800.0],["2004-03-30",9.6974,9.8546,9.6733,9.77,59600.0],["2004-03-31",9.7942,9.978,9.7942,9.8933,81400.0],["2004-04-01",9.9006,10.0602,9.8982,10.0481,89300.0],["2004-04-02",10.0602,10.0965,9.8667,9.8909,89500.0],["2004-04-05",9.9103,9.9272,9.2331,9.4145,168400.0],["2004-04-06",9.1291,9.1848,8.3867,8.9478,531300.0],["2004-04-07",8.9236,9.2186,8.8752,9.0445,167200.0],["2004-04-08",9.0929,9.0929,8.8341,8.8583,91100.0],["2004-04-12",8.8655,8.8655,8.1981,8.2924,189100.0],["2004-04-13",8.2924,8.3746,8.0772,8.1352,247100.0],["2004-04-14",8.111,8.1642,7.9321,8.0651,150600.0],["2004-04-15",8.0409,8.232,8.0409,8.1981,80500.0],["2004-04-16",8.2585,8.5463,8.2199,8.3916,94700.0],["2004-04-19",8.3795,8.556,8.3311,8.5004,63800.0],["2004-04-20",8.4157,8.4157,7.9829,7.9829,223900.0],["2004-04-21",7.92,8.0409,7.9079,8.0046,730000.0],["2004-04-22",7.9804,8.2465,7.9804,8.2223,222100.0],["2004-04-23",8.2586,8.2586,8.0554,8.2102,131800.0],["2004-04-26",8.2102,8.2561,8.053,8.1425,83100.0],["2004-04-27",8.1425,8.2344,8.1376,8.2053,71500.0],["2004-04-28",8.2053,8.2223,8.053,8.0554,63100.0],["2004-04-29",8.0796,8.2102,7.9853,8.0893,111400.0],["2004-04-30",8.0893,8.1739,8.0046,8.0917,178200.0],["2004-05-03",8.0651,8.1449,8.0046,8.1207,130400.0],["2004-05-04",8.1135,8.2199,8.0941,8.1642,105900.0],["2004-05-05",8.1642,8.1739,8.0844,8.1135,64500.0],["2004-05-06",8.0868,8.1981,7.8789,8.1715,80400.0],["2004-05-07",8.111,8.1231,7.7434,7.8232,205600.0],["2004-05-10",7.6419,7.8668,7.5645,7.6346,155700.0],["2004-05-11",7.6902,7.8619,7.6902,7.8595,68100.0],["2004-05-12",7.8958,7.9442,7.7386,7.9224,50400.0],["2004-05-13",7.9466,8.0578,7.8402,7.9103,55300.0],["2004-05-14",7.9345,7.9804,7.8112,7.9079,79600.0],["2004-05-17",7.9079,8.024,7.7507,8.0046,75200.0],["2004-05-18",8.007,8.1497,7.9804,8.1497,50500.0],["2004-05-19",8.2465,8.2803,7.8039,7.8063,93800.0],["2004-05-20",7.8426,8.0893,7.8257,8.0772,65200.0],["2004-05-21",8.1135,8.1255,8.0191,8.0578,50200.0],["2004-05-24",8.0941,8.1812,8.0941,8.1304,44000.0],["2004-05-25",8.1546,8.3311,8.14,8.3311,85000.0],["2004-05-26",8.3432,8.5221,8.2755,8.5221,70800.0],["2004-05-27",8.5826,8.6987,8.5342,8.5729,95600.0],["2004-05-28",8.8341,8.8849,8.6576,8.7059,691700.0],["2004-06-01",8.764,8.764,8.5971,8.6576,160800.0],["2004-06-02",8.6938,8.7132,8.6092,8.6938,263900.0],["2004-06-03",8.7422,8.7422,8.5367,8.5367,2137700.0],["2004-06-04",8.5584,8.602,8.4278,8.4327,328500.0],["2004-06-07",8.4157,8.6721,8.3553,8.585,189900.0],["2004-06-08",8.585,8.6551,8.5125,8.6068,93300.0],["2004-06-09",8.6431,8.7059,8.5197,8.5221,68300.0],["2004-06-10",8.5608,8.5971,8.4133,8.5125,119000.0],["2004-06-14",8.5125,8.5125,8.2876,8.3577,100300.0],["2004-06-15",8.3795,8.6987,8.3795,8.6987,130700.0],["2004-06-16",8.7301,8.7301,8.6286,8.6938,86000.0],["2004-06-17",8.6938,8.8438,8.6455,8.8438,71300.0],["2004-06-18",8.8873,8.9212,8.7833,8.9212,119900.0],["2004-06-21",8.9429,8.9744,8.8704,8.9599,94700.0],["2004-06-22",8.984,8.984,8.8389,8.9284,51700.0],["2004-06-23",8.6576,8.7857,8.6576,8.7664,422100.0],["2004-06-24",8.7906,8.7906,8.7059,8.7543,88800.0],["2004-06-25",8.7664,8.7736,8.735,8.7616,125900.0],["2004-06-28",8.7598,8.863,8.7598,8.8483,109200.0],["2004-06-29",8.8556,8.8556,8.5731,8.5756,200200.0],["2004-06-30",8.61,8.782,8.5535,8.7795,146300.0],["2004-07-01",8.8065,8.8434,8.6223,8.696,68300.0],["2004-07-02",8.7328,8.8434,8.7328,8.8434,88700.0],["2004-07-06",8.8434,8.8753,8.7083,8.8556,86900.0],["2004-07-07",8.8925,9.0251,8.8335,9.0251,96700.0],["2004-07-08",9.0251,9.0276,8.8065,8.8655,125200.0],["2004-07-09",8.8925,8.9048,8.7844,8.8679,64400.0],["2004-07-12",8.9171,9.0276,8.8827,9.0276,63000.0],["2004-07-13",9.0276,9.0276,8.9343,8.9785,78000.0],["2004-07-14",8.9785,9.035,8.9048,9.0227,83600.0],["2004-07-15",9.0276,9.062,9.003,9.0276,64000.0],["2004-07-16",9.0399,9.0399,8.9416,9.0153,73600.0],["2004-07-19",9.0153,9.0399,8.9564,8.9883,77100.0],["2004-07-20",9.0055,9.0522,8.9711,9.003,98600.0],["2004-07-21",9.0276,9.0448,8.8409,8.8679,54100.0],["2004-07-22",8.8311,8.8606,8.6886,8.6886,114000.0],["2004-07-23",8.6886,8.8163,8.6002,8.6002,72900.0],["2004-07-26",8.6346,8.6468,8.4994,8.5707,66800.0],["2004-07-27",8.4012,8.6837,8.4012,8.6272,70600.0],["2004-07-28",8.637,8.637,8.4675,8.4872,78600.0],["2004-07-29",8.5363,8.696,8.5117,8.696,53900.0],["2004-07-30",8.5216,8.7574,8.5216,8.6861,51200.0],["2004-08-02",8.6861,8.6886,8.524,8.6493,107200.0],["2004-08-03",8.6247,8.8532,8.5609,8.7525,69700.0],["2004-08-04",8.7033,8.8335,8.6002,8.8335,68900.0],["2004-08-05",8.8679,8.8679,8.637,8.6837,88800.0],["2004-08-06",8.6591,8.8434,8.5854,8.6223,86100.0],["2004-08-09",8.6837,8.7132,8.5486,8.5731,56000.0],["2004-08-10",8.5854,8.5854,8.4602,8.5412,116500.0],["2004-08-11",8.5117,8.5805,8.4012,8.443,169200.0],["2004-08-12",8.3889,8.4012,8.2833,8.2907,203400.0],["2004-08-13",8.3521,8.4159,8.2907,8.3201,78300.0],["2004-08-16",8.3521,8.5068,8.3447,8.5068,66500.0],["2004-08-17",8.5363,8.5854,8.4921,8.5805,64500.0],["2004-08-18",8.5731,8.7132,8.5486,8.7132,60400.0],["2004-08-19",8.6886,8.7181,8.5314,8.5363,79600.0],["2004-08-20",8.5731,8.8753,8.5609,8.8753,75200.0],["2004-08-23",8.8925,8.8999,8.7893,8.8556,66600.0],["2004-08-24",8.8925,9.003,8.8606,8.9785,54500.0],["2004-08-25",8.9785,9.0153,8.9613,8.9932,79400.0],["2004-08-26",9.0153,9.0522,8.9785,9.0374,44100.0],["2004-08-27",9.0571,9.1136,9.003,9.1136,59700.0],["2004-08-30",9.1136,9.1602,9.0399,9.0644,41500.0],["2004-08-31",9.1504,9.2118,9.1308,9.175,99500.0],["2004-09-01",9.1676,9.2241,9.1602,9.1922,125200.0],["2004-09-02",9.1627,9.3199,9.1627,9.3199,31400.0],["2004-09-03",9.3469,9.401,9.3224,9.374,43200.0],["2004-09-07",9.4108,9.5435,9.4084,9.5435,38600.0],["2004-09-08",9.5557,9.5803,9.4452,9.4624,46600.0],["2004-09-09",9.4624,9.541,9.369,9.4452,92600.0],["2004-09-10",9.4206,9.4354,9.3715,9.4133,58500.0],["2004-09-13",9.4256,9.4968,9.3347,9.374,38400.0],["2004-09-14",9.374,9.4084,9.1283,9.1308,76300.0],["2004-09-15",9.1332,9.2732,9.1332,9.1873,39900.0],["2004-09-16",9.2118,9.3961,9.1996,9.3789,54200.0],["2004-09-17",9.4575,9.4575,9.3101,9.4206,69900.0],["2004-09-20",9.4206,9.4206,9.3199,9.3347,49500.0],["2004-09-21",9.3592,9.4231,9.3003,9.3838,39300.0],["2004-09-22",9.3592,9.3592,9.2585,9.2683,68000.0],["2004-09-23",9.2978,9.3101,9.2487,9.2487,29000.0],["2004-09-24",9.2118,9.3273,9.1996,9.2708,36200.0],["2004-09-27",9.261,9.2904,9.2069,9.261,42700.0],["2004-09-28",9.2891,9.3764,9.1994,9.3764,38100.0],["2004-09-29",9.3764,9.4163,9.2767,9.4063,48600.0],["2004-09-30",9.4188,9.4363,9.3565,9.4263,86900.0],["2004-10-01",9.4388,9.7206,9.3989,9.7206,72400.0],["2004-10-04",9.7231,9.7829,9.7231,9.7505,89500.0],["2004-10-05",9.7505,9.7505,9.6557,9.6856,52800.0],["2004-10-06",9.6881,9.7131,9.6532,9.6906,91700.0],["2004-10-07",9.6757,9.6757,9.531,9.531,83200.0],["2004-10-08",9.5136,9.6358,9.5136,9.536,57700.0],["2004-10-11",9.536,9.561,9.4612,9.5011,34800.0],["2004-10-12",9.546,9.6482,9.4014,9.6482,143500.0],["2004-10-13",9.6832,9.6832,9.4936,9.5136,44200.0],["2004-10-14",9.4886,9.6358,9.4886,9.5635,44100.0],["2004-10-15",9.5759,9.6881,9.5635,9.6881,39400.0],["2004-10-18",9.6632,9.7829,9.5884,9.748,57300.0],["2004-10-19",9.7754,9.8128,9.551,9.5734,47700.0],["2004-10-20",9.5884,9.6133,9.4388,9.5211,62900.0],["2004-10-21",9.551,9.7131,9.5136,9.6707,84800.0],["2004-10-22",9.6707,9.6757,9.4512,9.4762,99900.0],["2004-10-25",9.4762,9.6308,9.4637,9.6034,99300.0],["2004-10-26",9.6408,9.7904,9.5385,9.7654,61200.0],["2004-10-27",9.7854,9.9674,9.7555,9.9475,110800.0],["2004-10-28",9.95,10.0048,9.8552,10.0023,99100.0],["2004-10-29",10.0023,10.0398,9.9126,9.95,51100.0],["2004-11-01",9.9699,10.162,9.9275,10.162,61900.0],["2004-11-02",10.1619,10.1744,9.925,9.945,72300.0],["2004-11-03",9.9699,10.0996,9.9699,10.0971,49400.0],["2004-11-04",10.0622,10.2891,10.0148,10.2891,77500.0],["2004-11-05",10.2891,10.2891,9.9649,9.9949,81300.0],["2004-11-08",9.9749,10.2393,9.94,10.162,87100.0],["2004-11-09",10.1495,10.1869,10.0248,10.0971,272800.0],["2004-11-10",10.0996,10.2243,10.0971,10.1819,122500.0],["2004-11-11",10.1994,10.3116,10.142,10.2866,101100.0],["2004-11-12",10.3091,10.4737,10.2866,10.4687,106200.0],["2004-11-15",10.4437,10.6158,10.4213,10.5609,97200.0],["2004-11-16",10.5984,10.6607,10.4338,10.4437,104300.0],["2004-11-17",10.4861,10.6108,10.2642,10.3191,146200.0],["2004-11-18",10.3565,10.4288,10.1619,10.2617,115700.0],["2004-11-19",10.2118,10.2368,10.0846,10.0871,68700.0],["2004-11-22",10.127,10.2767,10.1245,10.2767,111500.0],["2004-11-23",10.2492,10.4662,10.2368,10.4637,77200.0],["2004-11-24",10.4662,10.6008,10.4487,10.5634,76800.0],["2004-11-26",10.5734,10.5809,10.4487,10.4537,25600.0],["2004-11-29",10.4737,10.6233,10.4038,10.6058,164300.0],["2004-11-30",10.5609,10.7555,10.5609,10.7006,160000.0],["2004-12-01",10.6856,11.1869,10.6757,11.1569,214300.0],["2004-12-02",11.1569,11.1569,10.9051,10.9599,140800.0],["2004-12-03",10.9599,11.1021,10.8851,11.0647,102000.0],["2004-12-06",11.0597,11.1844,11.0048,11.1096,89300.0],["2004-12-07",11.0946,11.1345,10.8003,10.8028,128100.0],["2004-12-08",10.8028,10.9375,10.748,10.8751,96400.0],["2004-12-09",10.8851,10.8851,10.7106,10.8353,99600.0],["2004-12-10",10.8353,11.0597,10.8353,11.0472,62600.0],["2004-12-13",11.0472,11.0472,10.8627,10.8702,67300.0],["2004-12-14",10.8228,10.8826,10.7255,10.8353,138200.0],["2004-12-15",10.8477,10.9001,10.8228,10.8427,67600.0],["2004-12-16",10.8427,10.8901,10.7978,10.7978,91100.0],["2004-12-17",10.8003,11.1569,10.7854,11.1569,165400.0],["2004-12-20",11.157,11.157,10.9849,11.0422,54400.0],["2004-12-21",11.0622,11.137,11.0472,11.122,103200.0],["2004-12-22",11.0946,11.2492,11.0946,11.2218,75300.0],["2004-12-23",11.1968,11.2717,11.1844,11.1869,63700.0],["2004-12-27",11.2118,11.2542,11.0397,11.0472,112400.0],["2004-12-28",11.0497,11.2941,11.0348,11.0747,119600.0],["2004-12-29",11.136,11.179,11.088,11.1764,103300.0],["2004-12-30",11.1764,11.4063,11.1764,11.328,76400.0],["2004-12-31",11.328,11.328,11.2143,11.2522,55800.0],["2005-01-03",11.2522,11.2775,11.0148,11.0502,96700.0],["2005-01-04",11.0628,11.1411,10.8809,10.886,96500.0],["2005-01-05",10.9112,10.9112,10.444,10.4566,222100.0],["2005-01-06",10.4187,10.6284,10.3682,10.545,106600.0],["2005-01-07",10.5955,10.6839,10.4894,10.4894,117700.0],["2005-01-10",10.4844,10.7168,10.4844,10.54,94100.0],["2005-01-11",10.5526,10.5526,10.3202,10.3404,74400.0],["2005-01-12",10.2773,10.3051,10.0651,10.2141,133500.0],["2005-01-13",10.2141,10.4718,10.1914,10.2318,139900.0],["2005-01-14",10.2924,10.4187,10.2798,10.4086,132300.0],["2005-01-18",10.4642,10.6915,10.3808,10.6561,83600.0],["2005-01-19",10.7092,10.9239,10.6309,10.7269,78600.0],["2005-01-20",10.6966,10.8961,10.6208,10.7572,106800.0],["2005-01-21",10.7572,10.9037,10.6713,10.7471,56700.0],["2005-01-24",10.7092,10.8405,10.6183,10.6435,68900.0],["2005-01-25",10.6965,10.8279,10.5475,10.5501,92400.0],["2005-01-26",10.5829,10.6612,10.5425,10.6612,52900.0],["2005-01-27",10.6612,10.7092,10.4995,10.5526,55500.0],["2005-01-28",10.5829,10.7142,10.4415,10.5627,92300.0],["2005-01-31",10.5071,10.6864,10.5071,10.6359,103600.0],["2005-02-01",10.6081,10.785,10.6081,10.6662,76500.0],["2005-02-02",10.6284,10.8304,10.6081,10.8304,82600.0],["2005-02-03",10.8304,10.8607,10.694,10.8127,114500.0],["2005-02-04",10.8228,10.9618,10.8102,10.9239,94900.0],["2005-02-07",10.8986,10.9895,10.8633,10.9011,62000.0],["2005-02-08",10.9011,10.9365,10.8355,10.8506,60000.0],["2005-02-09",10.8228,10.9618,10.8228,10.8885,121300.0],["2005-02-10",10.8885,10.9996,10.838,10.9618,59000.0],["2005-02-11",10.9618,11.3255,10.8885,11.2396,99700.0],["2005-02-14",11.2396,11.4038,11.179,11.3154,89300.0],["2005-02-15",11.2901,11.4038,11.1461,11.28,94700.0],["2005-02-16",11.2825,11.3305,11.1638,11.2522,95200.0],["2005-02-17",11.2522,11.3027,11.1057,11.1133,68600.0],["2005-02-18",11.1386,11.1386,10.9441,10.987,78900.0],["2005-02-22",10.9239,10.9618,10.646,10.6561,127400.0],["2005-02-23",10.6713,10.7622,10.444,10.449,437600.0],["2005-02-24",10.4061,10.4819,10.3303,10.4238,155500.0],["2005-02-25",10.449,10.5652,10.444,10.5071,122800.0],["2005-02-28",10.4692,10.545,10.3556,10.3556,135100.0],["2005-03-01",10.3935,10.6006,10.3935,10.5703,161800.0],["2005-03-02",10.6081,10.6536,10.4566,10.4945,203500.0],["2005-03-03",10.5324,10.6915,10.4945,10.6662,88000.0],["2005-03-04",10.7092,10.8582,10.7016,10.8077,71300.0],["2005-03-07",10.8077,10.8734,10.7218,10.7597,113900.0],["2005-03-08",10.7344,10.7597,10.598,10.6081,96400.0],["2005-03-09",10.6081,10.6081,10.2798,10.3808,85500.0],["2005-03-10",10.4086,10.5198,10.3126,10.3733,116400.0],["2005-03-11",10.3733,10.5021,10.3556,10.4465,94400.0],["2005-03-14",10.4768,10.6284,10.4743,10.5829,88400.0],["2005-03-15",10.6208,10.7344,10.4743,10.4819,105200.0],["2005-03-16",10.4819,10.545,10.3278,10.444,104700.0],["2005-03-17",10.4768,10.5197,10.4086,10.5197,91300.0],["2005-03-18",10.5829,10.5879,10.3682,10.5197,183200.0],["2005-03-21",10.4945,10.5324,10.3758,10.4415,67900.0],["2005-03-22",10.4667,10.5778,10.2647,10.2647,84400.0],["2005-03-23",10.2545,10.3783,10.0399,10.3253,116400.0],["2005-03-24",10.3606,10.545,10.3328,10.5197,207000.0],["2005-03-28",10.4819,10.5298,10.4313,10.497,75800.0],["2005-03-29",10.4701,10.5906,10.3726,10.4675,106000.0],["2005-03-30",10.4419,10.7188,10.4214,10.6804,139300.0],["2005-03-31",10.6419,10.7419,10.5778,10.6239,89300.0],["2005-04-01",10.6881,10.7829,10.5214,10.5521,116000.0],["2005-04-04",10.5778,10.6778,10.4496,10.6188,114400.0],["2005-04-05",10.6547,10.7393,10.6316,10.6316,80500.0],["2005-04-06",10.6342,10.7701,10.6342,10.6573,66100.0],["2005-04-07",10.6573,10.7701,10.606,10.7496,49100.0],["2005-04-08",10.7522,10.765,10.6086,10.6188,48900.0],["2005-04-11",10.6547,10.6778,10.5778,10.6316,43500.0],["2005-04-12",10.6573,10.8265,10.5239,10.7906,88700.0],["2005-04-13",10.8009,10.8727,10.6752,10.6752,43800.0],["2005-04-14",10.6547,10.7573,10.6419,10.6419,63500.0],["2005-04-15",10.6445,10.7573,10.565,10.6214,83400.0],["2005-04-18",10.647,10.7906,10.5778,10.7855,77600.0],["2005-04-19",10.7855,10.9804,10.7778,10.9804,113000.0],["2005-04-20",10.9804,11.065,10.8855,11.0522,213500.0],["2005-04-21",11.0907,11.1701,11.0265,11.1445,99200.0],["2005-04-22",11.1163,11.1394,10.9829,11.0522,83300.0],["2005-04-25",11.0522,11.0881,11.006,11.0778,92200.0],["2005-04-26",11.0778,11.2573,11.0394,11.1727,71400.0],["2005-04-27",11.1727,11.365,11.1342,11.265,131300.0],["2005-04-28",11.2317,11.2702,11.1317,11.1496,49400.0],["2005-04-29",11.1676,11.1753,10.9522,11.0778,211500.0],["2005-05-02",11.0778,11.1291,10.8958,10.9624,106000.0],["2005-05-03",10.9753,11.0265,10.8778,10.9368,146500.0],["2005-05-04",10.8727,11.0727,10.7445,11.0727,201700.0],["2005-05-05",11.0522,11.442,11.0137,11.2984,139300.0],["2005-05-06",11.3343,11.3343,11.0548,11.065,104000.0],["2005-05-09",11.0778,11.2804,11.0778,11.2804,85800.0],["2005-05-10",11.2804,11.283,11.1522,11.2189,135000.0],["2005-05-11",11.1676,11.2855,11.0009,11.2702,108300.0],["2005-05-12",11.2701,11.2701,11.0317,11.1035,85000.0],["2005-05-13",11.065,11.2086,11.0189,11.0958,102500.0],["2005-05-16",11.1163,11.2702,11.1163,11.2676,87100.0],["2005-05-17",11.2189,11.3599,11.206,11.3214,115900.0],["2005-05-18",11.3676,11.424,11.2907,11.4112,175000.0],["2005-05-19",11.3727,11.6548,11.3343,11.6548,138000.0],["2005-05-20",11.6548,11.6933,11.5138,11.6651,66500.0],["2005-05-23",11.7189,11.7574,11.6163,11.6933,79800.0],["2005-05-24",11.5881,11.6292,11.4753,11.5548,81400.0],["2005-05-25",11.5933,11.6035,11.2189,11.2881,87200.0],["2005-05-26",11.3471,11.3881,11.2496,11.3137,63400.0],["2005-05-27",11.3727,11.3804,11.3035,11.306,62700.0],["2005-05-31",11.2702,11.4676,11.2702,11.4112,82400.0],["2005-06-01",11.4497,11.6804,11.424,11.6163,77300.0],["2005-06-02",11.6163,11.7522,11.5522,11.5676,63800.0],["2005-06-03",11.5933,11.6651,11.4881,11.4958,91900.0],["2005-06-06",11.4368,11.5266,11.3343,11.4958,135300.0],["2005-06-07",11.4881,11.6881,11.4625,11.5779,78200.0],["2005-06-08",11.6163,11.8035,11.6163,11.6522,67400.0],["2005-06-09",11.6266,11.7522,11.5933,11.7394,36900.0],["2005-06-10",11.7394,11.7779,11.6035,11.7061,34700.0],["2005-06-13",11.7061,11.7317,11.542,11.7189,80300.0],["2005-06-14",11.7189,11.8215,11.6779,11.8215,72200.0],["2005-06-15",11.7958,11.8702,11.7163,11.8651,83100.0],["2005-06-16",11.8856,11.9215,11.8087,11.9112,73400.0],["2005-06-17",11.9625,12.2343,11.9625,12.0061,173500.0],["2005-06-20",12.0318,12.1343,11.9933,11.9959,103900.0],["2005-06-21",11.9984,12.0677,11.8138,11.824,57900.0],["2005-06-22",12.0164,12.0164,11.7702,11.8856,104200.0],["2005-06-23",11.8599,11.8933,11.6548,11.6856,96600.0],["2005-06-24",11.6856,11.7522,11.4497,11.7061,181700.0],["2005-06-27",11.6933,11.8164,11.6317,11.6317,66800.0],["2005-06-28",11.6564,11.8826,11.6564,11.8774,96000.0],["2005-06-29",11.9034,12.0334,11.9034,11.9996,85500.0],["2005-06-30",12.0256,12.0386,11.9294,11.9606,67100.0],["2005-07-01",11.9606,12.0126,11.8956,12.0126,61000.0],["2005-07-05",11.9736,12.3507,11.9736,12.3507,99800.0],["2005-07-06",12.2987,12.2987,11.9216,11.9242,90900.0],["2005-07-07",11.8722,12.0594,11.7994,12.0126,123200.0],["2005-07-08",11.9632,12.1817,11.8306,12.1348,167700.0],["2005-07-11",12.1504,12.2207,11.9242,12.1296,221800.0],["2005-07-12",12.1556,12.1739,11.6486,11.7656,235100.0],["2005-07-13",11.7786,11.8176,11.5836,11.7578,121900.0],["2005-07-14",11.8098,11.8462,11.4068,11.4172,161000.0],["2005-07-15",11.4172,11.4172,11.1832,11.3106,162200.0],["2005-07-18",11.2716,11.321,11.1026,11.321,156200.0],["2005-07-19",11.321,11.3496,11.1208,11.2196,571000.0],["2005-07-20",11.1676,11.477,11.1676,11.4744,139300.0],["2005-07-21",11.4718,11.5134,11.1234,11.139,214700.0],["2005-07-22",11.152,11.4016,11.139,11.4016,193300.0],["2005-07-25",11.399,11.5758,11.3626,11.4744,87800.0],["2005-07-26",11.4276,11.6174,11.3366,11.4406,145700.0],["2005-07-27",11.4796,11.7006,11.4016,11.7006,153000.0],["2005-07-28",11.7526,11.7864,11.646,11.7786,153000.0],["2005-07-29",11.7786,11.9268,11.7786,11.8436,229100.0],["2005-08-01",11.8696,12.0126,11.8696,11.9424,111300.0],["2005-08-02",11.9554,12.2207,11.8956,12.2155,152300.0],["2005-08-03",12.2155,12.2571,12.0438,12.1453,96300.0],["2005-08-04",12.1036,12.1036,11.8852,11.8878,113800.0],["2005-08-05",11.8644,11.8644,11.542,11.6044,157800.0],["2005-08-08",11.5446,11.5446,11.1962,11.2456,186000.0],["2005-08-09",11.2534,11.4666,11.204,11.2092,78700.0],["2005-08-10",11.2456,11.5342,11.2456,11.3236,79200.0],["2005-08-11",11.2976,11.5524,11.2846,11.5238,65700.0],["2005-08-12",11.4666,11.5732,11.3548,11.5186,76200.0],["2005-08-15",11.4406,11.6616,11.3626,11.5264,63000.0],["2005-08-16",11.4926,11.6486,11.4796,11.5394,59100.0],["2005-08-17",11.5394,11.6382,11.4276,11.5732,77900.0],["2005-08-18",11.5602,11.5602,11.3834,11.4406,56900.0],["2005-08-19",11.4146,11.5654,11.4016,11.4458,55500.0],["2005-08-22",11.4718,11.659,11.4458,11.659,90900.0],["2005-08-23",11.659,11.7006,11.542,11.6616,58200.0],["2005-08-24",11.6226,11.8566,11.594,11.6356,70000.0],["2005-08-25",11.5888,11.7214,11.5888,11.6668,57000.0],["2005-08-26",11.6694,11.6694,11.4874,11.5108,92000.0],["2005-08-29",11.4796,11.5368,11.3886,11.4926,134900.0],["2005-08-30",11.4692,11.5472,11.4536,11.5056,54000.0],["2005-08-31",11.5186,11.8462,11.5186,11.8462,100400.0],["2005-09-01",11.8514,12.1557,11.7942,11.8826,96200.0],["2005-09-02",11.8566,11.9294,11.7786,11.8462,43700.0],["2005-09-06",11.8566,12.3039,11.8202,12.2805,112300.0],["2005-09-07",12.2597,12.2597,12.1297,12.2441,61000.0],["2005-09-08",12.2051,12.2155,12.0855,12.1479,37900.0],["2005-09-09",12.1504,12.1713,12.01,12.0906,60900.0],["2005-09-12",12.0906,12.0906,11.9866,12.0386,55300.0],["2005-09-13",12.0412,12.0646,11.9476,11.9762,54000.0],["2005-09-14",11.9762,11.9996,11.8332,11.8566,42000.0],["2005-09-15",11.8566,11.9554,11.7942,11.9554,90200.0],["2005-09-16",12.0204,12.0204,11.828,11.9554,294200.0],["2005-09-19",11.9294,11.932,11.7266,11.7422,50000.0],["2005-09-20",11.7474,11.8982,11.6278,11.6642,65100.0],["2005-09-21",11.6512,11.6512,11.4718,11.5264,111900.0],["2005-09-22",11.4796,11.4952,11.2196,11.412,196100.0],["2005-09-23",11.373,11.5784,11.3158,11.503,77800.0],["2005-09-26",11.542,11.5576,11.4536,11.4718,123300.0],["2005-09-27",11.4406,11.4796,11.3158,11.4406,108300.0],["2005-09-28",11.5,11.5158,11.1966,11.2652,152500.0],["2005-09-29",11.2652,11.6529,11.2626,11.6529,78400.0],["2005-09-30",11.6266,11.798,11.6266,11.7716,61200.0],["2005-10-03",11.7716,11.8297,11.6187,11.6872,71000.0],["2005-10-04",11.6978,11.7004,11.4076,11.4736,58700.0],["2005-10-05",11.4472,11.4472,11.2177,11.2283,78500.0],["2005-10-06",11.2098,11.2995,11.1149,11.2309,98200.0],["2005-10-07",11.2758,11.2916,11.1043,11.2336,69500.0],["2005-10-10",11.4841,11.4841,11.012,11.0806,65900.0],["2005-10-11",11.1122,11.2019,10.9672,10.9777,58000.0],["2005-10-12",10.9804,11.0199,10.5715,10.7113,130800.0],["2005-10-13",10.5504,10.8142,10.4898,10.7773,103800.0],["2005-10-14",10.8801,10.983,10.7878,10.9751,95200.0],["2005-10-17",10.9724,10.9962,10.7113,10.7746,115000.0],["2005-10-18",10.7641,10.801,10.6296,10.6559,89800.0],["2005-10-19",10.3526,10.8669,10.3526,10.8538,187000.0],["2005-10-20",10.8537,10.8537,10.524,10.5926,122100.0],["2005-10-21",10.619,10.7482,10.619,10.7298,69700.0],["2005-10-24",10.7298,10.9197,10.6559,10.9197,108200.0],["2005-10-25",10.9197,10.9197,10.6427,10.8221,63900.0],["2005-10-26",10.8221,10.8221,10.6058,10.7377,57000.0],["2005-10-27",10.7113,10.7113,10.1838,10.2023,87900.0],["2005-10-28",10.5504,10.6955,10.4713,10.5557,262500.0],["2005-10-31",10.5557,10.7957,10.5504,10.5768,245700.0],["2005-11-01",10.5794,10.6559,10.3922,10.5135,230200.0],["2005-11-02",10.5267,10.954,10.5267,10.954,208700.0],["2005-11-03",11.0199,11.1914,10.8696,10.8801,134100.0],["2005-11-04",10.8828,11.0779,10.7746,11.012,102500.0],["2005-11-07",11.0516,11.0885,10.8485,10.896,87800.0],["2005-11-08",10.8669,10.8669,10.6638,10.7324,90200.0],["2005-11-09",10.706,10.9144,10.706,10.8089,117200.0],["2005-11-10",10.8115,11.2705,10.6375,11.2705,135300.0],["2005-11-11",11.2599,11.3101,11.1808,11.252,49400.0],["2005-11-14",11.2652,11.2652,11.0911,11.1623,43400.0],["2005-11-15",11.1175,11.2758,11.1096,11.1703,66500.0],["2005-11-16",11.2098,11.2098,11.0252,11.0806,46800.0],["2005-11-17",11.0806,11.3549,11.0648,11.3496,42300.0],["2005-11-18",11.4604,11.4604,11.0648,11.289,93800.0],["2005-11-21",11.2916,11.3786,11.1439,11.3074,58100.0],["2005-11-22",11.3074,11.4709,11.2626,11.4261,31400.0],["2005-11-23",11.3918,11.4736,11.3074,11.4736,58500.0],["2005-11-25",11.4472,11.5052,11.3681,11.4604,9100.0],["2005-11-28",11.434,11.434,11.3021,11.3127,114600.0],["2005-11-29",11.3417,11.3813,11.281,11.3364,57800.0],["2005-11-30",11.3417,11.4076,11.2151,11.2837,127600.0],["2005-12-01",11.3496,11.463,11.3048,11.3654,141400.0],["2005-12-02",11.3417,11.3707,11.2204,11.3127,81600.0],["2005-12-05",11.2863,11.3021,11.0727,11.2467,93500.0],["2005-12-06",11.2758,11.3021,11.165,11.1966,45000.0],["2005-12-07",11.1703,11.1861,10.9487,11.012,69700.0],["2005-12-08",11.0384,11.2072,10.8933,10.9909,101300.0],["2005-12-09",11.0173,11.0911,10.9118,11.0252,71900.0],["2005-12-12",11.0647,11.0806,10.8115,10.8801,128700.0],["2005-12-13",10.888,10.954,10.801,10.801,125400.0],["2005-12-14",10.7746,10.9883,10.7746,10.9883,108600.0],["2005-12-15",11.0278,11.0278,10.8933,10.9962,78500.0],["2005-12-16",11.0252,11.1175,10.9592,10.9592,186500.0],["2005-12-19",10.9329,10.9672,10.6876,10.6876,76200.0],["2005-12-20",10.677,10.9171,10.4476,10.7931,125400.0],["2005-12-21",10.8406,10.8933,10.714,10.7377,61700.0],["2005-12-22",10.6981,10.9091,10.6559,10.8907,95400.0],["2005-12-23",10.8801,11.0489,10.8801,10.9988,71000.0],["2005-12-27",10.9883,11.0331,10.8537,10.8933,101100.0],["2005-12-28",10.9268,10.9777,10.7875,10.9188,140100.0],["2005-12-29",10.9723,11.0178,10.8384,10.9857,172400.0],["2005-12-30",10.9857,10.9857,10.8759,10.9134,131900.0],["2006-01-03",10.9803,10.9803,10.6777,10.8732,181500.0],["2006-01-04",10.8518,11.0982,10.8277,11.0982,103700.0],["2006-01-05",11.1009,11.2374,11.0553,11.1276,96100.0],["2006-01-06",11.141,11.1732,10.9643,11.1143,109500.0],["2006-01-09",11.0741,11.2857,11.0741,11.2749,203800.0],["2006-01-10",11.2482,11.6231,11.2294,11.5722,130800.0],["2006-01-11",11.5722,11.6097,11.3874,11.5588,122800.0],["2006-01-12",11.532,11.6124,11.5106,11.5776,117300.0],["2006-01-13",11.5776,11.5776,11.3821,11.3821,94700.0],["2006-01-17",11.3151,11.374,11.2589,11.3633,86200.0],["2006-01-18",11.3553,11.3955,11.2107,11.3794,150700.0],["2006-01-19",11.3794,11.5722,11.299,11.5642,103800.0],["2006-01-20",11.4678,11.4892,11.3606,11.4437,138000.0],["2006-01-23",11.4437,11.4678,11.3446,11.4678,136200.0],["2006-01-24",11.4678,11.4919,11.3767,11.449,268100.0],["2006-01-25",11.4249,11.4597,11.3124,11.4008,83200.0],["2006-01-26",11.374,11.516,11.3526,11.516,147700.0],["2006-01-27",11.5267,11.7704,11.4758,11.6177,165100.0],["2006-01-30",11.6177,11.6231,11.4785,11.5481,130100.0],["2006-01-31",11.5481,11.7088,11.4276,11.6392,104100.0],["2006-02-01",11.6499,11.7168,11.5133,11.5428,112100.0],["2006-02-02",11.5428,11.5428,11.2214,11.2589,361800.0],["2006-02-03",11.2482,11.2482,10.7393,10.8813,1022100.0],["2006-02-06",10.8679,11.0152,10.8679,11.0071,107200.0],["2006-02-07",10.9937,11.1544,10.975,11.0018,131000.0],["2006-02-08",10.9804,11.125,10.9241,11.0741,166000.0],["2006-02-09",11.0607,11.2401,11.0473,11.1651,105600.0],["2006-02-10",11.125,11.1946,11.05,11.1223,83500.0],["2006-02-13",11.1143,11.2026,10.9964,11.0875,80400.0],["2006-02-14",11.0607,11.2107,10.9803,11.1625,164800.0],["2006-02-15",11.1544,11.1544,10.9804,11.0286,131400.0],["2006-02-16",11.0607,11.0794,10.983,11.0473,108400.0],["2006-02-17",10.7929,11.1223,10.7929,10.9723,481700.0],["2006-02-21",10.9696,11.1062,10.8839,11.0607,195300.0],["2006-02-22",11.1062,11.1812,11.0259,11.0714,110500.0],["2006-02-23",11.0607,11.133,10.9321,11.0232,103900.0],["2006-02-24",11.0607,11.1651,10.9857,11.0768,123100.0],["2006-02-27",11.1169,11.2749,11.1089,11.1946,183600.0],["2006-02-28",11.1678,11.2348,11.042,11.0741,165000.0],["2006-03-01",11.0741,11.6606,11.0714,11.6285,302500.0],["2006-03-02",11.6285,11.6285,11.1678,11.1705,214400.0],["2006-03-03",11.1705,11.1812,11.0366,11.0366,181000.0],["2006-03-06",11.0393,11.141,10.9429,11.125,156600.0],["2006-03-07",11.1169,11.133,11.0259,11.0607,174500.0],["2006-03-08",11.058,11.0607,10.8813,11.0473,144600.0],["2006-03-09",10.9991,11.1678,10.9991,11.1544,297200.0],["2006-03-10",11.1517,11.5053,11.1223,11.5053,236600.0],["2006-03-13",11.516,11.516,11.3821,11.4517,132300.0],["2006-03-14",11.4222,11.6499,11.3285,11.5883,356800.0],["2006-03-15",11.591,11.8266,11.5856,11.7972,211200.0],["2006-03-16",11.8374,12.0382,11.7945,11.9338,304700.0],["2006-03-17",11.9713,11.9713,11.749,11.9311,398900.0],["2006-03-20",11.8909,11.9097,11.6526,11.8025,144700.0],["2006-03-21",11.8052,11.8052,11.5079,11.5133,203500.0],["2006-03-22",11.7677,11.7677,11.4972,11.7168,64000.0],["2006-03-23",11.6365,11.7436,11.5963,11.7034,68500.0],["2006-03-24",11.7302,11.8025,11.6526,11.6713,68900.0],["2006-03-27",11.6847,11.7329,11.5669,11.7088,157500.0],["2006-03-28",11.7168,11.7677,11.516,11.599,180600.0],["2006-03-29",11.6665,11.8379,11.6529,11.74,129600.0],["2006-03-30",11.74,11.7617,11.4706,11.5549,122200.0],["2006-03-31",11.5821,11.5848,11.2528,11.4243,178100.0],["2006-04-03",11.4243,11.4597,11.1603,11.1903,119800.0],["2006-04-04",11.1902,11.2664,11.0896,11.1821,107200.0],["2006-04-05",11.1821,11.2692,11.1059,11.1712,133100.0],["2006-04-06",11.1766,11.3073,11.0623,11.1794,206200.0],["2006-04-07",11.2066,11.2256,11.0487,11.0868,123200.0],["2006-04-10",11.0705,11.3073,11.0569,11.1984,180900.0],["2006-04-11",11.2664,11.3345,11.1358,11.1385,163300.0],["2006-04-12",11.1168,11.2175,11.0732,11.1358,103800.0],["2006-04-13",11.0896,11.1222,10.948,11.0351,74500.0],["2006-04-17",11.0487,11.0487,10.8446,10.8582,70300.0],["2006-04-18",10.8855,11.2501,10.8691,11.2093,115100.0],["2006-04-19",11.1576,11.3181,11.1467,11.3181,158600.0],["2006-04-20",11.2937,11.3318,11.1413,11.31,91600.0],["2006-04-21",11.4433,11.4433,11.1032,11.1576,164800.0],["2006-04-24",11.0896,11.1276,10.9127,11.0025,81400.0],["2006-04-25",11.0351,11.046,10.8637,11.0297,82800.0],["2006-04-26",11.0977,11.1168,10.9753,11.046,178000.0],["2006-04-27",11.0079,11.2991,10.9807,11.2447,134500.0],["2006-04-28",11.2447,11.3073,11.0787,11.1222,188200.0],["2006-05-01",11.1576,11.1794,10.9127,11.0351,185200.0],["2006-05-02",11.0351,11.0351,10.8855,10.9725,161700.0],["2006-05-03",10.9399,11.0623,10.8147,10.9943,220800.0],["2006-05-04",11.0351,11.2964,11.0351,11.242,150300.0],["2006-05-05",11.31,11.3481,11.1984,11.1984,156400.0],["2006-05-08",11.1304,11.1658,10.9671,11.0651,224100.0],["2006-05-09",11.0079,11.2392,11.0079,11.2011,148100.0],["2006-05-10",11.1848,11.4297,11.1576,11.212,240900.0],["2006-05-11",11.2256,11.2256,10.7929,10.7929,147800.0],["2006-05-12",10.7957,10.7957,10.5616,10.6487,122200.0],["2006-05-15",10.5807,10.8855,10.5643,10.7766,132200.0],["2006-05-16",10.7902,10.9399,10.7712,10.8011,244900.0],["2006-05-17",10.8011,10.9644,10.6705,10.7222,183100.0],["2006-05-18",10.7766,10.9018,10.6732,10.6977,122000.0],["2006-05-19",10.6732,10.8174,10.5426,10.6786,80500.0],["2006-05-22",10.7222,10.8582,10.6106,10.763,139700.0],["2006-05-23",10.8174,10.8855,10.6188,10.6351,96500.0],["2006-05-24",10.6188,10.8147,10.5398,10.763,132900.0],["2006-05-25",10.8174,11.0705,10.7766,11.0705,145100.0],["2006-05-26",11.0977,11.1521,11.0651,11.0841,103700.0],["2006-05-30",11.1086,11.2011,10.9208,10.9208,156700.0],["2006-05-31",11.0215,11.2528,10.9889,11.1712,412200.0],["2006-06-01",11.2256,11.4025,11.1875,11.2746,165900.0],["2006-06-02",11.3209,11.4488,11.2828,11.3971,168200.0],["2006-06-05",11.4297,11.7808,11.4161,11.5604,334400.0],["2006-06-06",11.5658,11.5658,11.2229,11.3508,112900.0],["2006-06-07",11.3263,11.5685,11.2447,11.329,123600.0],["2006-06-08",11.2801,11.4787,11.1467,11.3807,145100.0],["2006-06-09",11.408,11.4597,11.2937,11.3889,130800.0],["2006-06-12",11.3481,11.3481,11.1222,11.1304,154300.0],["2006-06-13",11.076,11.2474,11.046,11.0732,130700.0],["2006-06-14",11.0351,11.1576,10.9698,11.076,80900.0],["2006-06-15",11.0542,11.3209,10.9589,11.2801,86600.0],["2006-06-16",11.2828,11.3617,11.0977,11.2093,403300.0],["2006-06-19",11.2256,11.2256,11.0025,11.0651,80000.0],["2006-06-20",11.0487,11.144,10.9535,11.0079,81200.0],["2006-06-21",11.0351,11.2528,11.0297,11.2011,78800.0],["2006-06-22",11.1576,11.193,11.0025,11.1168,99500.0],["2006-06-23",11.076,11.1848,10.9644,11.076,60100.0],["2006-06-26",11.1739,11.2937,11.1249,11.2692,83200.0],["2006-06-27",11.31,11.3753,11.193,11.2882,252700.0],["2006-06-28",11.4703,11.4703,11.1687,11.2434,122300.0],["2006-06-29",11.2904,11.5865,11.2904,11.5257,184100.0],["2006-06-30",11.581,11.9131,11.4841,11.9131,397900.0],["2006-07-03",11.9546,12.2092,11.8716,12.0376,109600.0],["2006-07-05",11.9961,11.9961,11.7166,11.8577,101400.0],["2006-07-06",12.0238,12.0238,11.8245,11.9463,129100.0],["2006-07-07",11.9186,12.0459,11.8079,11.8328,98100.0],["2006-07-10",11.8882,12.0321,11.8743,11.9988,69400.0],["2006-07-11",12.0376,12.0487,11.8217,12.0487,77900.0],["2006-07-12",12.0846,12.0929,11.7913,11.938,168400.0],["2006-07-13",11.8937,11.9214,11.7636,11.8273,134100.0],["2006-07-14",11.8273,11.8273,11.5755,11.7,100800.0],["2006-07-17",11.747,11.8328,11.6446,11.7443,64100.0],["2006-07-18",11.8992,11.9352,11.664,11.8992,85600.0],["2006-07-19",11.9407,12.176,11.9407,12.0957,206400.0],["2006-07-20",12.1649,12.1649,11.9518,11.9684,91800.0],["2006-07-21",11.9684,11.9684,11.6723,11.7221,124700.0],["2006-07-24",11.7775,12.057,11.7304,12.0431,85200.0],["2006-07-25",12.0791,12.2424,11.9961,12.14,64300.0],["2006-07-26",12.1123,12.14,11.8882,11.9905,125400.0],["2006-07-27",12.0376,12.1095,11.7858,11.8024,110300.0],["2006-07-28",11.8577,11.9546,11.8134,11.9352,148700.0],["2006-07-31",11.9352,11.9518,11.7802,11.7802,85900.0],["2006-08-01",11.9131,12.2175,11.8992,12.1483,240800.0],["2006-08-02",12.0155,12.6021,11.8992,12.5219,240900.0],["2006-08-03",12.4527,12.699,12.425,12.699,130700.0],["2006-08-04",12.7571,12.948,12.7571,12.8844,138200.0],["2006-08-07",12.8567,12.8567,12.5993,12.6934,106200.0],["2006-08-08",12.7432,12.8567,12.5246,12.5468,142700.0],["2006-08-09",12.6159,12.818,12.4942,12.5357,95700.0],["2006-08-10",12.4804,12.8124,12.3918,12.7405,150700.0],["2006-08-11",12.7405,12.7848,12.6464,12.746,70500.0],["2006-08-14",12.7709,13.0034,12.7709,12.865,82700.0],["2006-08-15",12.9508,13.139,12.9508,13.1279,178300.0],["2006-08-16",13.186,13.305,13.186,13.2607,199800.0],["2006-08-17",13.2275,13.3493,13.1307,13.2663,70700.0],["2006-08-18",13.3105,13.3105,13.1334,13.2386,72400.0],["2006-08-21",13.186,13.3161,13.1749,13.305,91900.0],["2006-08-22",13.2552,13.4323,13.2552,13.4129,198900.0],["2006-08-23",13.5181,13.5513,13.2718,13.2829,76900.0],["2006-08-24",13.3244,13.3576,13.2663,13.305,68000.0],["2006-08-25",13.3216,13.4461,13.2414,13.3244,76300.0],["2006-08-28",13.2884,13.6011,13.2884,13.6011,78300.0],["2006-08-29",13.5873,13.6343,13.4959,13.579,126800.0],["2006-08-30",13.6288,13.781,13.59,13.7644,112000.0],["2006-08-31",13.8197,13.947,13.7976,13.7976,128600.0],["2006-09-01",13.792,13.792,13.5734,13.59,70300.0],["2006-09-05",13.5596,13.7063,13.5596,13.6371,84800.0],["2006-09-06",13.5873,13.6011,13.4461,13.5292,158800.0],["2006-09-07",13.4904,13.507,13.2386,13.3299,89600.0],["2006-09-08",13.3714,13.6841,13.2995,13.6343,148600.0],["2006-09-11",13.6343,13.7063,13.5319,13.6288,88900.0],["2006-09-12",13.6288,13.7976,13.5596,13.745,128600.0],["2006-09-13",13.7588,13.7837,13.6177,13.7118,148900.0],["2006-09-14",13.7118,13.7118,13.471,13.6897,118000.0],["2006-09-15",13.7588,13.864,13.698,13.7699,241000.0],["2006-09-18",13.7007,13.8308,13.626,13.7312,104800.0],["2006-09-19",13.7727,13.9055,13.5762,13.6481,287200.0],["2006-09-20",13.7173,13.9387,13.7173,13.8308,167700.0],["2006-09-21",13.8778,13.9055,13.6094,13.6703,105400.0],["2006-09-22",13.6149,13.7256,13.5125,13.6952,162200.0],["2006-09-25",13.6979,13.8584,13.5845,13.7782,61200.0],["2006-09-26",13.8114,13.8612,13.7422,13.7754,199800.0],["2006-09-27",13.8647,13.9797,13.7973,13.8927,367600.0],["2006-09-28",13.9629,14.033,13.8899,13.932,191100.0],["2006-09-29",13.9741,14.0695,13.8338,13.8394,147000.0],["2006-10-02",13.8394,14.0555,13.7636,13.946,114100.0],["2006-10-03",13.9573,14.2547,13.946,14.1341,222400.0],["2006-10-04",14.134,14.4259,14.12,14.4259,158200.0],["2006-10-05",14.381,14.6784,14.381,14.6616,176800.0],["2006-10-06",14.6616,14.6953,14.4904,14.5409,130700.0],["2006-10-09",14.5578,14.785,14.4792,14.7598,147600.0],["2006-10-10",14.7879,14.8524,14.5409,14.7542,137100.0],["2006-10-11",14.7738,14.7738,14.5914,14.743,192400.0],["2006-10-12",14.8131,14.8917,14.7822,14.8861,129800.0],["2006-10-13",14.8861,15.0628,14.858,14.9702,165200.0],["2006-10-16",15.0264,15.0797,14.8833,14.9618,163100.0],["2006-10-17",14.9141,15.1919,14.8524,15.1919,143200.0],["2006-10-18",15.2621,15.3378,15.1807,15.2537,151700.0],["2006-10-19",15.1975,15.3491,15.1667,15.2452,132600.0],["2006-10-20",15.2845,15.3126,15.0264,15.2817,104000.0],["2006-10-23",15.2228,15.321,15.1246,15.321,84000.0],["2006-10-24",15.293,15.3659,15.2256,15.3042,107900.0],["2006-10-25",15.335,15.5511,15.2761,15.4304,109800.0],["2006-10-26",15.5006,15.6241,15.3743,15.6241,150600.0],["2006-10-27",15.624,15.624,15.2677,15.3406,69700.0],["2006-10-30",15.307,15.5455,15.307,15.5174,168200.0],["2006-10-31",15.5876,15.6437,15.2957,15.4332,140000.0],["2006-11-01",15.5034,15.5287,15.1891,15.2593,152000.0],["2006-11-02",15.1526,15.3491,15.0348,15.321,257900.0],["2006-11-03",15.3771,15.4473,15.1947,15.3491,224100.0],["2006-11-06",15.3266,15.5511,15.3266,15.4978,77300.0],["2006-11-07",15.5118,15.7279,15.4753,15.509,134800.0],["2006-11-08",15.4529,15.7559,15.4389,15.6521,92900.0],["2006-11-09",15.6549,15.6549,15.4276,15.4838,127900.0],["2006-11-10",15.5118,15.7615,15.4024,15.7615,77900.0],["2006-11-13",15.7952,15.9692,15.7559,15.8822,145400.0],["2006-11-14",15.8822,16.1825,15.8654,16.1656,155100.0],["2006-11-15",16.1881,16.3059,16.132,16.2442,122500.0],["2006-11-16",16.2582,16.4603,16.2133,16.3873,98500.0],["2006-11-17",16.3873,16.4294,16.2863,16.3592,120100.0],["2006-11-20",16.4182,16.71,16.4069,16.6903,208200.0],["2006-11-21",16.7381,16.8643,16.5557,16.8643,109900.0],["2006-11-22",16.9345,17.1028,16.912,17.0692,69700.0],["2006-11-24",17.0215,17.1197,16.9541,17.0944,27400.0],["2006-11-27",16.9822,17.0187,16.6511,16.6539,202000.0],["2006-11-28",16.6651,16.8222,16.4967,16.7802,92200.0],["2006-11-29",16.8222,17.0327,16.7521,16.9906,126800.0],["2006-11-30",16.9345,17.1141,16.912,17.0327,136700.0],["2006-12-01",17.1141,17.1197,16.8784,17.0187,109300.0],["2006-12-04",17.0467,17.3357,17.0467,17.2796,138800.0],["2006-12-05",17.3133,17.3666,17.1281,17.1505,84500.0],["2006-12-06",17.1505,17.187,17.0046,17.0327,101100.0],["2006-12-07",17.0888,17.2487,17.0327,17.0972,60200.0],["2006-12-08",17.0888,17.3133,17.0187,17.2263,65000.0],["2006-12-11",17.2572,17.3105,17.1814,17.1926,49600.0],["2006-12-12",17.1646,17.4003,17.1337,17.3778,154900.0],["2006-12-13",17.448,17.5266,17.3975,17.5238,125100.0],["2006-12-14",17.5799,17.8605,17.5686,17.6107,175400.0],["2006-12-15",17.636,17.7398,17.4845,17.4845,239400.0],["2006-12-18",17.4873,17.5013,17.2824,17.3245,220700.0],["2006-12-19",17.2403,17.2403,16.6286,16.6819,506500.0],["2006-12-20",16.6707,16.7381,16.6202,16.724,618300.0],["2006-12-21",16.724,16.7465,16.5781,16.5809,243600.0],["2006-12-22",16.536,16.5472,16.3396,16.4434,115900.0],["2006-12-26",16.3873,16.5388,16.3761,16.4939,180300.0],["2006-12-27",16.5956,16.6637,16.5019,16.6637,130000.0],["2006-12-28",16.6751,16.7177,16.6154,16.6325,113800.0],["2006-12-29",16.6524,16.6949,16.57,16.5927,91100.0],["2007-01-03",16.5956,16.783,16.4195,16.624,251100.0],["2007-01-04",16.6382,16.9278,16.5076,16.8511,244500.0],["2007-01-05",16.6013,16.7801,16.3997,16.4792,148500.0],["2007-01-08",16.4508,16.4962,16.2918,16.4905,193600.0],["2007-01-09",16.5246,16.7773,16.4479,16.7546,120500.0],["2007-01-10",16.6949,17.0129,16.6524,16.9931,137200.0],["2007-01-11",16.9931,17.348,16.9931,17.2202,162900.0],["2007-01-12",17.2486,17.3338,17.2089,17.2912,116700.0],["2007-01-16",17.3906,17.4474,17.2486,17.3196,96200.0],["2007-01-17",17.3196,17.4729,17.2628,17.3451,109600.0],["2007-01-18",17.3906,17.4388,17.2003,17.3395,118500.0],["2007-01-19",17.3395,17.6177,17.2912,17.5865,115600.0],["2007-01-22",17.5467,17.6262,17.4786,17.5354,191400.0],["2007-01-23",17.4587,17.7199,17.419,17.7114,216500.0],["2007-01-24",17.7171,17.8335,17.6603,17.8051,164400.0],["2007-01-25",17.8165,17.9244,17.7114,17.9244,349100.0],["2007-01-26",17.9244,17.9244,17.7824,17.8846,170700.0],["2007-01-29",17.8733,18.1231,17.8733,18.1231,118300.0],["2007-01-30",18.1515,18.2878,18.1004,18.2424,154400.0],["2007-01-31",18.214,18.5518,18.1146,18.4156,269400.0],["2007-02-01",18.4553,18.6541,18.4298,18.6484,169400.0],["2007-02-02",18.6825,18.7023,18.5036,18.5831,181600.0],["2007-02-05",18.5944,18.6399,18.4723,18.5575,215000.0],["2007-02-06",18.5973,18.6569,18.5433,18.6001,299300.0],["2007-02-07",18.5973,18.9664,18.4894,18.9351,254900.0],["2007-02-08",18.9096,19.097,18.867,19.0913,343200.0],["2007-02-09",19.0884,19.0913,18.7619,19.0231,498100.0],["2007-02-12",19.0232,19.0232,18.7449,18.8755,346600.0],["2007-02-13",18.8755,19.1396,18.7421,19.1225,153800.0],["2007-02-14",19.1254,19.2645,19.0459,19.0941,119200.0],["2007-02-15",19.1225,19.2844,18.9607,19.1935,215600.0],["2007-02-16",19.1935,19.2503,18.9976,19.1736,198300.0],["2007-02-20",19.1708,19.5711,19.0232,19.4774,288100.0],["2007-02-21",19.4774,19.5285,19.2219,19.4292,140000.0],["2007-02-22",19.4348,19.5001,19.2304,19.4206,136400.0],["2007-02-23",19.4178,19.4178,19.1651,19.2248,170900.0],["2007-02-26",19.2418,19.273,19.0033,19.273,151200.0],["2007-02-27",19.1509,19.1509,18.2282,18.5831,255100.0],["2007-02-28",18.5689,18.955,18.3417,18.5973,190600.0],["2007-03-01",18.4837,18.8556,18.1288,18.7449,273600.0],["2007-03-02",18.6399,18.7165,18.1884,18.1884,167400.0],["2007-03-05",18.0294,18.0294,17.2174,17.507,498100.0],["2007-03-06",17.578,18.1231,17.507,17.9187,306500.0],["2007-03-07",17.9442,17.9442,17.4956,17.5127,254900.0],["2007-03-08",17.436,17.9016,17.3451,17.7398,211800.0],["2007-03-09",17.8477,17.9641,17.7824,17.9641,140600.0],["2007-03-12",17.8931,18.1799,17.8931,18.1458,117100.0],["2007-03-13",18.0748,18.0748,17.612,17.6461,184900.0],["2007-03-14",17.6319,17.7285,16.9732,17.1833,871800.0],["2007-03-15",17.2117,17.277,17.013,17.2628,282500.0],["2007-03-16",17.2656,17.3338,16.9732,17.0442,482300.0],["2007-03-19",17.0981,17.3679,17.0981,17.3281,228100.0],["2007-03-20",17.3537,17.4843,17.2685,17.4843,460000.0],["2007-03-21",17.4843,17.8761,17.3849,17.8591,154800.0],["2007-03-22",17.9158,18.001,17.8051,17.8307,366800.0],["2007-03-23",17.8676,17.8676,17.5524,17.6035,218600.0],["2007-03-26",17.5723,17.6262,17.419,17.4928,248500.0],["2007-03-27",17.4644,17.4644,17.0073,17.0271,276800.0],["2007-03-28",17.0272,17.1106,16.8805,16.9265,359200.0],["2007-03-29",17.0674,17.1652,16.9898,17.145,156100.0],["2007-03-30",17.1537,17.3262,17.053,17.3262,257400.0],["2007-04-02",17.3061,17.5735,17.2083,17.5218,133100.0],["2007-04-03",17.5419,17.7748,17.5419,17.7604,164200.0],["2007-04-04",17.7605,17.8295,17.6828,17.7432,204900.0],["2007-04-05",17.772,17.9445,17.772,17.8697,132100.0],["2007-04-09",17.8812,17.9618,17.8036,17.8151,100000.0],["2007-04-10",17.8812,18.002,17.8496,17.9071,127300.0],["2007-04-11",17.9158,17.9158,17.5218,17.5448,186700.0],["2007-04-12",17.5419,17.5419,17.3348,17.516,188100.0],["2007-04-13",17.5131,17.795,17.3837,17.795,260000.0],["2007-04-16",17.8554,18.0739,17.8467,18.0538,77800.0],["2007-04-17",18.0682,18.2004,17.9071,18.1659,104800.0],["2007-04-18",18.1372,18.1372,17.8266,17.8438,99600.0],["2007-04-19",17.8007,17.8007,17.6253,17.6454,99800.0],["2007-04-20",17.887,17.9704,17.8295,17.933,75900.0],["2007-04-23",17.9042,18.3241,17.8467,18.2608,121600.0],["2007-04-24",18.304,18.3874,17.9819,18.1602,110000.0],["2007-04-25",18.2321,18.4506,17.887,18.1084,246700.0],["2007-04-26",18.1659,18.2263,17.9503,18.094,69900.0],["2007-04-27",18.0365,18.2321,17.9071,18.1314,169600.0],["2007-04-30",18.1314,18.1746,17.3751,17.3751,157500.0],["2007-05-01",17.5419,17.5419,17.1422,17.2285,245000.0],["2007-05-02",17.2054,17.7058,17.1508,17.6799,180700.0],["2007-05-03",17.7001,17.7605,17.5218,17.7087,125200.0],["2007-05-04",17.7806,17.7806,17.5074,17.5937,107800.0],["2007-05-07",17.5275,17.6282,17.4125,17.4671,149200.0],["2007-05-08",17.4096,17.5965,17.4096,17.4901,227700.0],["2007-05-09",17.447,17.7835,17.3147,17.6943,143500.0],["2007-05-10",17.6224,17.6483,17.2802,17.2802,141500.0],["2007-05-11",17.3521,17.5822,17.3521,17.5448,172100.0],["2007-05-14",17.5994,17.7346,17.4298,17.4298,160100.0],["2007-05-15",17.4499,17.5994,16.9869,17.0358,146300.0],["2007-05-16",17.1077,17.1077,16.7367,16.8978,162200.0],["2007-05-17",16.8259,16.8259,16.2967,16.2967,251400.0],["2007-05-18",16.2996,16.3916,15.7474,16.0638,363900.0],["2007-05-21",16.058,16.3859,16.0494,16.2335,231100.0],["2007-05-22",16.2335,16.521,16.1271,16.4434,195300.0],["2007-05-23",16.4779,16.6993,16.3657,16.3657,217200.0],["2007-05-24",16.3744,16.429,16.0695,16.1443,233900.0],["2007-05-25",16.2162,16.5153,16.2162,16.2938,239900.0],["2007-05-29",16.3916,16.7885,16.2967,16.7367,184600.0],["2007-05-30",16.6217,17.0444,16.5354,17.0329,257200.0],["2007-05-31",17.0041,17.076,16.8201,16.9811,213000.0],["2007-06-01",17.053,17.2112,16.9783,17.0502,287500.0],["2007-06-04",17.0502,17.2946,17.0214,17.263,171000.0],["2007-06-05",17.2342,17.2543,17.076,17.076,276100.0],["2007-06-06",17.0041,17.0847,16.8747,16.9898,148600.0],["2007-06-07",16.938,16.938,16.3513,16.4376,256800.0],["2007-06-08",16.3226,16.6102,16.3053,16.5814,166700.0],["2007-06-11",16.567,16.7166,16.4376,16.6188,192400.0],["2007-06-12",16.6188,16.6188,16.081,16.1184,250900.0],["2007-06-13",16.2076,16.3801,16.1357,16.3427,237700.0],["2007-06-14",16.3255,16.4089,16.2622,16.2795,135800.0],["2007-06-15",16.5325,16.7079,16.4463,16.4779,286900.0],["2007-06-18",16.4779,16.4779,16.0954,16.1587,146800.0],["2007-06-19",16.1041,16.2335,15.9373,16.2335,228500.0],["2007-06-20",16.2478,16.3053,15.8308,15.8308,202900.0],["2007-06-21",15.782,15.7848,15.3822,15.7014,189700.0],["2007-06-22",15.6439,15.6727,15.3937,15.5519,272000.0],["2007-06-25",15.5289,15.5318,15.109,15.1781,200000.0],["2007-06-26",15.2413,15.2643,14.971,15.0257,332800.0],["2007-06-27",15.0198,15.5392,14.8185,15.4984,264100.0],["2007-06-28",15.4692,15.869,15.4138,15.7639,349500.0],["2007-06-29",15.8165,15.9507,15.5918,15.6939,307300.0],["2007-07-02",15.7581,16.1637,15.7435,16.117,249900.0],["2007-07-03",16.1141,16.1958,15.9215,15.9478,185400.0],["2007-07-05",15.9916,16.2396,15.9332,16.2396,168400.0],["2007-07-06",16.2425,16.4293,16.0499,16.2659,203600.0],["2007-07-09",16.3242,16.3242,16.0207,16.225,132700.0],["2007-07-10",16.1375,16.1375,15.6151,15.6414,219500.0],["2007-07-11",15.6414,15.7814,15.5013,15.7523,199000.0],["2007-07-12",15.8398,15.9157,15.7581,15.8602,190100.0],["2007-07-13",15.8573,15.8602,15.6618,15.7873,75900.0],["2007-07-16",15.7056,15.8252,15.5947,15.6122,162600.0],["2007-07-17",15.6151,15.8165,15.5684,15.6034,142900.0],["2007-07-18",15.5451,15.5801,15.2649,15.4663,249600.0],["2007-07-19",15.5538,15.6385,15.4663,15.4867,161600.0],["2007-07-20",15.4517,15.4517,14.8739,15.1074,236200.0],["2007-07-23",15.1365,15.2007,14.8301,14.8301,174000.0],["2007-07-24",14.5762,14.6054,14.0072,14.0276,299200.0],["2007-07-25",14.1735,14.4012,13.8175,14.016,300100.0],["2007-07-26",13.7737,14.1648,13.3244,13.9518,554400.0],["2007-07-27",13.9284,13.9663,13.3419,13.3448,385000.0],["2007-07-30",13.3448,13.4236,13.0004,13.2777,230600.0],["2007-07-31",13.3652,13.657,12.9304,13.0004,344100.0],["2007-08-01",13.336,13.336,12.3789,12.8983,329200.0],["2007-08-02",12.8108,13.2076,12.7816,13.1609,357900.0],["2007-08-03",13.1318,13.1872,12.3293,12.3439,335200.0],["2007-08-06",12.4898,12.8166,11.7485,12.7378,507600.0],["2007-08-07",12.6794,13.0209,12.4606,12.8108,284900.0],["2007-08-08",12.9362,13.7446,12.9012,13.5607,430500.0],["2007-08-09",13.2485,13.9197,13.0442,13.088,494300.0],["2007-08-10",13.0617,13.5607,12.872,13.3944,360800.0],["2007-08-13",13.5111,13.6541,13.2777,13.2835,180200.0],["2007-08-14",13.2105,13.3214,12.8429,12.8429,213400.0],["2007-08-15",12.7436,13.4965,12.5073,12.5423,161900.0],["2007-08-16",12.338,13.7942,12.2446,13.4236,344000.0],["2007-08-17",14.0947,14.2086,13.6162,13.9138,354200.0],["2007-08-20",13.9459,14.1473,13.6599,13.9197,250900.0],["2007-08-21",13.8759,14.194,13.8175,14.1473,184000.0],["2007-08-22",14.2698,14.48,14.1064,14.3778,150800.0],["2007-08-23",14.4187,14.4187,13.7883,13.8905,299400.0],["2007-08-24",13.8613,13.8759,13.6716,13.835,139300.0],["2007-08-27",13.7679,13.8613,13.4528,13.5228,93500.0],["2007-08-28",13.4674,13.5549,13.0559,13.0559,171100.0],["2007-08-29",13.1172,13.7154,13.0909,13.7154,180800.0],["2007-08-30",13.5987,13.9138,13.5111,13.7708,132200.0],["2007-08-31",13.9488,14.1356,13.7883,13.9605,98200.0],["2007-09-04",13.9313,14.4274,13.8876,14.1881,133600.0],["2007-09-05",14.0656,14.0977,13.87,14.0276,207700.0],["2007-09-06",14.086,14.2086,13.9051,14.191,146300.0],["2007-09-07",13.978,14.0889,13.8759,13.9488,390500.0],["2007-09-10",14.0072,14.1473,13.7883,13.8992,628400.0],["2007-09-11",13.9459,14.3574,13.8963,14.3515,270900.0],["2007-09-12",14.3253,14.4391,14.1823,14.3165,173600.0],["2007-09-13",14.372,14.7192,14.2494,14.6375,109000.0],["2007-09-14",14.4362,14.7659,14.372,14.7659,102900.0],["2007-09-17",14.7513,14.8389,14.6259,14.7893,267000.0],["2007-09-18",14.8827,15.5859,14.798,15.5305,308100.0],["2007-09-19",15.6618,15.8836,15.4692,15.583,764500.0],["2007-09-20",15.5947,15.6706,15.3262,15.4254,255200.0],["2007-09-21",15.5713,15.6005,15.3641,15.3933,344200.0],["2007-09-24",15.4196,15.6997,15.3612,15.5188,154500.0],["2007-09-25",15.4371,15.4663,15.0169,15.0665,121100.0],["2007-09-26",15.1257,15.3893,14.9451,15.0872,230000.0],["2007-09-27",15.1524,15.2531,15.0487,15.1879,220400.0],["2007-09-28",15.1879,15.2827,14.9747,15.0458,129500.0],["2007-10-01",15.1109,15.881,15.0754,15.801,243100.0],["2007-10-02",15.8306,16.0587,15.7181,16.0587,120600.0],["2007-10-03",15.9402,16.0498,15.8158,15.9491,198200.0],["2007-10-04",16.0083,16.2719,15.9225,16.2453,328900.0],["2007-10-05",16.3874,16.7221,16.3874,16.6214,428700.0],["2007-10-08",16.5326,16.734,16.5207,16.5859,216900.0],["2007-10-09",16.6007,16.6422,16.3578,16.6362,219400.0],["2007-10-10",16.0083,16.1387,15.9195,16.0468,432500.0],["2007-10-11",16.1061,16.1268,15.6974,15.7063,396300.0],["2007-10-12",15.7418,15.8751,15.6588,15.7714,149100.0],["2007-10-15",15.7507,15.9076,15.3864,15.5641,192400.0],["2007-10-16",15.5522,15.6381,15.3538,15.5582,162800.0],["2007-10-17",15.7062,15.7359,15.0428,15.4012,163200.0],["2007-10-18",15.3567,15.6381,15.1642,15.5048,119100.0],["2007-10-19",15.49,15.49,14.8088,14.8592,304700.0],["2007-10-22",14.6963,15.0961,14.5126,14.9628,258700.0],["2007-10-23",15.1287,15.2087,14.8177,15.1731,157500.0],["2007-10-24",15.0754,15.259,14.6548,15.259,262800.0],["2007-10-25",15.339,15.3982,14.9184,15.182,194800.0],["2007-10-26",15.4012,15.6115,15.1287,15.6115,150000.0],["2007-10-29",15.6648,15.8129,15.3775,15.4397,186200.0],["2007-10-30",15.3212,15.6974,15.3212,15.6974,251200.0],["2007-10-31",15.7477,16.5563,15.7447,16.2512,622700.0],["2007-11-01",16.112,16.112,15.5197,15.5197,447900.0],["2007-11-02",15.7388,15.7803,15.2175,15.4515,341800.0],["2007-11-05",15.0813,15.5137,15.0813,15.3864,284400.0],["2007-11-06",15.4101,15.8366,15.3419,15.8099,317600.0],["2007-11-07",15.5848,15.7151,15.259,15.2738,335600.0],["2007-11-08",15.3923,15.4219,14.9569,15.182,327700.0],["2007-11-09",15.0043,15.2442,14.7496,15.0576,363200.0],["2007-11-12",15.0724,15.6796,14.9539,15.3834,236200.0],["2007-11-13",15.5552,16.0824,15.5552,16.0528,245400.0],["2007-11-14",16.0468,16.3193,15.6292,15.6796,239400.0],["2007-11-15",15.6233,15.9284,15.5522,15.9284,308600.0],["2007-11-16",15.9935,15.9935,15.2886,15.6707,312100.0],["2007-11-19",15.5345,15.7596,15.3419,15.5493,270800.0],["2007-11-20",15.5493,15.9047,15.1494,15.5493,324700.0],["2007-11-21",15.4278,15.5611,15.1879,15.3301,354700.0],["2007-11-23",15.5048,15.7447,15.3094,15.6914,110600.0],["2007-11-26",15.7447,15.801,14.8858,14.8858,378200.0],["2007-11-27",15.0102,15.4338,14.8917,15.3775,354800.0],["2007-11-28",15.5848,16.1002,15.5848,16.1002,308000.0],["2007-11-29",16.0291,16.0942,15.6144,15.7596,221700.0],["2007-11-30",16.0676,16.1179,15.5878,15.7832,356900.0],["2007-12-03",15.8662,15.8899,15.4338,15.6796,183500.0],["2007-12-04",15.5285,15.5285,14.9717,14.9717,234700.0],["2007-12-05",15.1346,15.2945,14.9273,15.1228,291700.0],["2007-12-06",15.0635,15.5345,15.0517,15.5345,452800.0],["2007-12-07",15.5937,15.8395,15.3271,15.6707,239900.0],["2007-12-10",15.7388,16.1949,15.5552,16.0794,163800.0],["2007-12-11",16.192,16.3341,15.0843,15.0843,245300.0],["2007-12-12",15.6233,15.8573,14.8088,14.9925,248600.0],["2007-12-13",14.8384,15.0547,14.643,14.9865,187200.0],["2007-12-14",14.8385,15.0606,14.2876,14.3172,173300.0],["2007-12-17",14.255,14.4445,13.9884,14.0003,326100.0],["2007-12-18",14.1158,14.2876,13.6922,14.0684,329300.0],["2007-12-19",14.0151,14.1335,13.8374,14.0832,231400.0],["2007-12-20",14.2135,14.2727,13.7455,13.9677,199300.0],["2007-12-21",14.2461,14.3942,14.0536,14.2017,372600.0],["2007-12-24",14.2905,14.9362,14.2609,14.9273,61800.0],["2007-12-26",14.7407,14.9451,14.4445,14.5778,159800.0],["2007-12-27",14.5959,14.7944,13.8889,13.91,222600.0],["2007-12-28",13.9611,14.2619,13.8649,13.8829,200300.0],["2007-12-31",13.8438,14.3191,13.6513,14.1386,227300.0],["2008-01-02",14.0634,14.2439,13.7175,13.9371,184000.0],["2008-01-03",14.0002,14.1807,13.5039,13.5039,203700.0],["2008-01-04",13.3505,13.3505,12.8481,12.8631,363700.0],["2008-01-07",12.8992,13.4798,12.818,13.3685,430400.0],["2008-01-08",13.4497,13.9641,13.1158,13.176,621300.0],["2008-01-09",13.1068,13.4768,12.7759,13.4076,454400.0],["2008-01-10",13.2301,14.1266,13.0165,13.8318,479300.0],["2008-01-11",13.7174,14.0514,13.6242,13.8378,503900.0],["2008-01-14",13.9611,14.1536,13.6723,14.0604,395200.0],["2008-01-15",13.8107,14.0815,13.6994,13.8468,573100.0],["2008-01-16",13.8378,14.5146,13.8378,14.277,246900.0],["2008-01-17",14.3221,14.4695,13.7746,13.7927,397200.0],["2008-01-18",13.6693,13.91,13.1218,13.3805,444200.0],["2008-01-22",12.8721,13.6723,12.7939,13.4016,612100.0],["2008-01-23",13.1158,14.3311,12.9865,14.289,616300.0],["2008-01-24",14.3853,14.647,13.9942,14.5928,504200.0],["2008-01-25",14.7252,14.8576,13.9792,14.1476,264700.0],["2008-01-28",14.1476,14.7733,13.8498,14.7733,213100.0],["2008-01-29",14.9207,15.011,14.5297,14.7192,258400.0],["2008-01-30",14.5929,14.9689,14.1928,14.268,242600.0],["2008-01-31",13.9942,15.0742,13.919,14.8666,397300.0],["2008-02-01",14.9779,15.396,14.7703,15.396,308100.0],["2008-02-04",15.3269,15.6517,15.011,15.4351,398700.0],["2008-02-05",15.1012,15.3269,14.5357,14.5357,308700.0],["2008-02-06",14.6049,14.7072,13.9671,13.9912,360800.0],["2008-02-07",13.8859,14.1386,13.7205,13.9731,456000.0],["2008-02-08",13.9882,14.0544,13.4407,13.5761,315200.0],["2008-02-11",13.546,13.6272,13.182,13.2361,237000.0],["2008-02-12",13.2,13.928,13.2,13.8378,282600.0],["2008-02-13",14.0484,14.1567,13.7205,14.0694,202700.0],["2008-02-14",14.1296,14.1296,13.4678,13.6483,257000.0],["2008-02-15",13.564,13.916,13.4828,13.8739,165500.0],["2008-02-19",13.9942,14.1055,13.564,13.6844,232600.0],["2008-02-20",13.6152,14.2559,13.549,14.1988,272400.0],["2008-02-21",14.271,14.3432,13.5971,13.6874,391200.0],["2008-02-22",13.6874,14.0905,13.4708,14.0905,372200.0],["2008-02-25",14.0273,14.4815,13.7205,14.4815,241900.0],["2008-02-26",14.65,14.8576,14.3883,14.6891,441900.0],["2008-02-27",14.6741,14.8967,14.4785,14.7613,619900.0],["2008-02-28",14.6981,14.6981,14.0243,14.1777,428600.0],["2008-02-29",14.1025,14.295,13.8378,14.0995,376800.0],["2008-03-03",14.0845,14.3823,13.8588,14.3402,325700.0],["2008-03-04",14.2409,14.3642,13.925,14.2138,246400.0],["2008-03-05",14.271,14.4936,13.9732,14.1506,407400.0],["2008-03-06",14.1176,14.2499,13.8498,13.8709,429800.0],["2008-03-07",13.7475,14.3402,13.7445,14.1567,322400.0],["2008-03-10",14.2319,14.3522,13.9732,14.0814,328800.0],["2008-03-11",14.7403,15.014,14.4154,15.014,466500.0],["2008-03-12",14.8576,15.387,14.8576,14.9207,532000.0],["2008-03-13",14.6891,15.2817,14.4876,15.0621,496900.0],["2008-03-14",15.0651,15.1524,14.5387,14.7673,382900.0],["2008-03-17",14.3251,15.1464,14.1717,14.7583,369900.0],["2008-03-18",15.1614,15.7029,15.017,15.7029,834300.0],["2008-03-19",15.8021,16.3316,15.7149,15.9947,826300.0],["2008-03-20",16.1421,16.3707,15.8503,16.3466,827700.0],["2008-03-24",16.4459,16.834,16.3737,16.7076,385000.0],["2008-03-25",16.7227,16.7798,15.9947,16.2684,474500.0],["2008-03-26",16.2052,16.2474,15.6999,15.9014,464300.0],["2008-03-27",15.4399,15.4399,14.6787,14.7276,1961400.0],["2008-03-28",14.7276,15.1189,14.7276,14.9844,1948900.0],["2008-03-31",14.9783,15.397,14.7826,15.0791,502900.0],["2008-04-01",15.2014,15.6263,15.07,15.6263,391700.0],["2008-04-02",15.5835,16.1582,15.2992,15.9931,656000.0],["2008-04-03",15.8006,15.9442,15.6416,15.9442,286700.0],["2008-04-04",15.9259,15.984,15.5499,15.5927,234300.0],["2008-04-07",15.6447,15.6936,15.3329,15.6661,247100.0],["2008-04-08",15.5958,15.822,15.2901,15.4888,397600.0],["2008-04-09",15.4979,15.5438,14.9874,15.0027,188500.0],["2008-04-10",15.0363,15.2931,14.9324,15.1739,215400.0],["2008-04-11",15.0211,15.1617,14.7796,14.8163,171100.0],["2008-04-14",14.7796,15.0791,14.6115,14.7429,201900.0],["2008-04-15",14.7918,15.1189,14.7826,15.1189,195900.0],["2008-04-16",15.235,15.8861,15.1831,15.8861,247100.0],["2008-04-17",15.9289,15.9381,15.6783,15.8953,230300.0],["2008-04-18",16.1001,16.1826,15.4826,15.5743,200500.0],["2008-04-21",15.4215,15.6019,15.3329,15.4918,214500.0],["2008-04-22",15.4307,15.6202,15.3115,15.5988,305700.0],["2008-04-23",15.7241,16.0084,15.5713,15.6936,242600.0],["2008-04-24",15.6508,16.2285,15.5866,16.2254,266400.0],["2008-04-25",16.2713,16.2713,15.7822,16.0787,168400.0],["2008-04-28",16.1979,16.3263,16.0543,16.2713,213100.0],["2008-04-29",16.1093,16.3049,15.7455,15.9228,288600.0],["2008-04-30",15.8556,16.4822,15.7516,16.311,361600.0],["2008-05-01",16.3355,16.6626,16.0695,16.6503,402100.0],["2008-05-02",16.5861,16.8551,16.4578,16.5342,379200.0],["2008-05-05",16.415,16.6442,16.2927,16.5984,482400.0],["2008-05-06",16.5678,16.8735,16.4914,16.7298,283700.0],["2008-05-07",16.7879,16.8001,16.0543,16.1154,235900.0],["2008-05-08",16.201,16.2407,15.932,16.1582,259000.0],["2008-05-09",16.0634,16.3936,15.9473,16.1674,360700.0],["2008-05-12",16.2682,16.7451,16.2132,16.7359,325300.0],["2008-05-13",16.6412,16.8765,16.4027,16.7359,435200.0],["2008-05-14",16.7237,16.8429,16.6137,16.7482,135400.0],["2008-05-15",16.8215,17.0263,16.4822,17.0141,185000.0],["2008-05-16",17.1516,17.1516,16.6259,16.7512,431900.0],["2008-05-19",16.8276,16.8735,16.5158,16.8215,257900.0],["2008-05-20",16.7573,16.8888,16.5128,16.6503,393400.0],["2008-05-21",16.7176,16.8399,16.2927,16.3691,244800.0],["2008-05-22",16.3783,16.5067,16.2041,16.3966,264200.0],["2008-05-23",16.3569,16.5831,16.2774,16.3202,234800.0],["2008-05-27",16.2744,16.8123,16.1215,16.684,195700.0],["2008-05-28",16.7176,16.739,16.525,16.5647,354600.0],["2008-05-29",16.5617,16.956,16.4608,16.7909,355200.0],["2008-05-30",16.7604,16.901,16.6259,16.8276,430800.0],["2008-06-02",16.8551,16.8551,16.3997,16.5831,419400.0],["2008-06-03",16.6717,16.6992,16.3019,16.5219,210800.0],["2008-06-04",16.5219,16.9377,16.3141,16.7329,173000.0],["2008-06-05",16.7115,17.2128,16.7115,17.2128,221600.0],["2008-06-06",17.1089,17.1211,16.5984,16.5984,302800.0],["2008-06-09",16.7726,16.9682,16.4486,16.4547,339900.0],["2008-06-10",16.3049,16.8001,16.2407,16.5617,217000.0],["2008-06-11",16.5097,16.5861,16.1246,16.1429,197400.0],["2008-06-12",16.256,16.4333,16.0084,16.2774,332400.0],["2008-06-13",16.3049,16.4578,16.0604,16.363,168300.0],["2008-06-16",16.3599,16.684,16.2652,16.6809,256600.0],["2008-06-17",16.6993,16.7665,16.4883,16.4883,366500.0],["2008-06-18",16.5189,16.6656,16.2744,16.2988,368300.0],["2008-06-19",16.3202,16.8215,16.201,16.8093,340000.0],["2008-06-20",16.7329,16.9254,16.4914,16.6473,548800.0],["2008-06-23",16.8154,16.901,16.4608,16.4608,361500.0],["2008-06-24",16.3416,16.5739,16.0329,16.1123,440900.0],["2008-06-25",16.1032,16.5036,15.935,16.1276,367100.0],["2008-06-26",16.0717,16.1711,15.5437,15.5685,475800.0],["2008-06-27",15.553,15.6089,14.9876,15.2734,576700.0],["2008-06-30",15.2206,15.73,15.1429,15.3573,353400.0],["2008-07-01",15.2579,15.5716,15.0125,15.5716,404800.0],["2008-07-02",15.6213,15.6865,15.261,15.2641,297300.0],["2008-07-03",15.32,15.4567,15.028,15.3014,207900.0],["2008-07-07",15.2889,15.4877,14.9255,15.0001,459300.0],["2008-07-08",15.0342,16.2581,14.9162,16.1897,713500.0],["2008-07-09",16.0935,16.1214,14.9131,14.9193,708200.0],["2008-07-10",14.9783,15.5281,14.8013,15.4536,524100.0],["2008-07-11",15.73,16.1028,15.0653,15.6089,615700.0],["2008-07-14",15.7611,15.8853,14.9286,14.9286,306100.0],["2008-07-15",14.8665,15.5188,14.5124,15.0218,373300.0],["2008-07-16",15.0311,16.1338,14.8479,16.022,462200.0],["2008-07-17",15.9878,16.3451,15.7393,16.2394,381500.0],["2008-07-18",16.2426,16.255,15.9319,16.1649,368400.0],["2008-07-21",16.2767,16.3451,16.0935,16.227,274700.0],["2008-07-22",16.081,16.8576,15.963,16.8327,424500.0],["2008-07-23",16.6743,17.395,16.6681,17.0781,475700.0],["2008-07-24",17.0844,17.0844,16.1121,16.1121,452600.0],["2008-07-25",16.1525,16.7147,16.1307,16.578,314000.0],["2008-07-28",16.4631,16.7737,16.1276,16.2084,240600.0],["2008-07-29",16.2177,16.752,16.1463,16.7178,620300.0],["2008-07-30",16.7582,17.2086,16.196,16.8514,557100.0],["2008-07-31",16.5563,17.0533,16.4351,16.6619,293100.0],["2008-08-01",15.9941,16.342,15.8139,16.2581,641100.0],["2008-08-04",16.3357,16.3388,15.9692,16.1369,411900.0],["2008-08-05",16.3854,17.2086,16.3264,17.1247,524400.0],["2008-08-06",17.0067,17.1993,16.7924,17.016,363600.0],["2008-08-07",16.7054,17.2521,16.637,16.8576,668200.0],["2008-08-08",16.8017,17.7087,16.6805,17.5192,521500.0],["2008-08-11",17.454,17.8236,17.3608,17.7304,454900.0],["2008-08-12",17.5876,17.5876,17.1372,17.3732,314800.0],["2008-08-13",17.4012,17.6745,17.0843,17.4788,253900.0],["2008-08-14",17.3235,17.7491,17.28,17.718,317700.0],["2008-08-15",17.9789,18.0783,17.3608,17.6248,308100.0],["2008-08-18",17.6807,17.8143,17.2428,17.3794,275100.0],["2008-08-19",17.0284,17.5627,16.7706,17.044,476200.0],["2008-08-20",17.0315,17.2024,16.6495,17.0005,461200.0],["2008-08-21",16.7924,16.898,16.665,16.7396,383400.0],["2008-08-22",16.8918,17.2459,16.6464,17.0843,349400.0],["2008-08-25",16.9508,16.9818,16.5376,16.5873,250000.0],["2008-08-26",16.5314,16.8421,16.3637,16.6805,275100.0],["2008-08-27",16.6402,16.9508,16.5625,16.7955,201900.0],["2008-08-28",16.8824,17.1185,16.7458,17.1061,280600.0],["2008-08-29",16.9508,17.0502,16.7737,16.8576,227500.0],["2008-09-02",17.1682,17.4167,16.5749,16.9197,254400.0],["2008-09-03",16.8669,17.3981,16.7799,17.3981,250700.0],["2008-09-04",17.2397,17.3391,16.811,16.8887,336200.0],["2008-09-05",16.6961,16.7924,16.4476,16.7458,354500.0],["2008-09-08",16.4786,17.5254,16.4786,17.28,672100.0],["2008-09-09",17.3608,17.4664,16.4258,16.5283,493100.0],["2008-09-10",16.7924,17.1247,16.3078,17.0347,330200.0],["2008-09-11",16.7706,17.0812,16.46,17.0315,246100.0],["2008-09-12",16.8358,17.4944,16.8234,17.4819,261200.0],["2008-09-15",16.6184,17.3981,16.2736,16.2736,451300.0],["2008-09-16",16.0344,17.4788,16.0344,17.4788,478500.0],["2008-09-17",17.0843,17.3546,16.3451,16.3451,448800.0],["2008-09-18",16.1183,18.1715,15.8232,17.8733,816400.0],["2008-09-19",18.3331,18.3331,16.1742,18.3331,959300.0],["2008-09-22",18.2709,18.2709,16.46,16.4755,367100.0],["2008-09-23",16.5967,17.0999,16.5408,16.5842,391300.0],["2008-09-24",16.6339,17.0812,16.0624,16.2208,327300.0],["2008-09-25",16.1773,17.0843,16.168,16.4072,457000.0],["2008-09-26",16.1484,17.1079,16.0063,17.0985,597900.0],["2008-09-29",16.5934,17.3731,16.1768,16.2367,385100.0],["2008-09-30",16.6944,17.8812,16.5145,17.272,346400.0],["2008-10-01",17.0069,17.3289,16.8238,17.2405,244600.0],["2008-10-02",17.2184,17.2184,16.221,16.2872,303300.0],["2008-10-03",16.6029,16.9753,15.4066,15.4066,323000.0],["2008-10-06",14.7469,14.9458,13.8221,14.7564,565900.0],["2008-10-07",14.7785,14.9899,13.6201,13.6327,654500.0],["2008-10-08",13.1813,14.4534,12.9888,13.6927,715700.0],["2008-10-09",13.8663,14.1093,12.3575,12.4301,633700.0],["2008-10-10",11.9345,14.0178,11.0475,13.8915,1313800.0],["2008-10-13",14.7059,14.9363,13.6327,14.9363,627500.0],["2008-10-14",15.656,15.6591,12.2975,13.4812,857000.0],["2008-10-15",13.0045,13.3328,11.4674,11.4894,667100.0],["2008-10-16",11.6599,12.4427,11.2022,12.2628,742100.0],["2008-10-17",11.7956,12.9793,11.6189,12.247,914800.0],["2008-10-20",12.3512,12.6605,11.9629,12.5942,349700.0],["2008-10-21",12.3638,12.872,12.2533,12.3606,235800.0],["2008-10-22",12.045,12.2912,11.0539,11.3474,565500.0],["2008-10-23",11.3695,11.5589,9.9901,10.8739,869300.0],["2008-10-24",10.3405,11.0633,10.1132,10.4005,584400.0],["2008-10-27",10.2742,10.7035,9.2263,9.3147,654100.0],["2008-10-28",9.6082,10.5678,8.535,10.4952,1522100.0],["2008-10-29",10.3026,11.2969,10.0343,10.4257,831300.0],["2008-10-30",10.4699,10.8866,10.4699,10.7572,670200.0],["2008-10-31",10.6625,11.8303,10.5678,11.8209,905300.0],["2008-11-03",11.6946,11.9598,11.5368,11.8114,380300.0],["2008-11-04",11.9787,12.1176,11.5936,11.8619,608400.0],["2008-11-05",11.6504,11.7451,10.4668,10.6372,580000.0],["2008-11-06",10.5236,10.7256,10.0722,10.1006,538400.0],["2008-11-07",10.2016,10.7351,9.9586,10.6467,651400.0],["2008-11-10",10.8108,10.8613,9.7723,9.7944,643500.0],["2008-11-11",9.6713,10.331,9.2799,9.9049,447600.0],["2008-11-12",9.7092,9.9523,9.0748,9.1505,658100.0],["2008-11-13",9.2547,10.2963,8.8759,10.2963,921800.0],["2008-11-14",10.0375,10.1669,9.0369,9.0748,508300.0],["2008-11-17",8.9801,9.583,8.8002,8.9738,591900.0],["2008-11-18",8.9738,9.1884,7.9416,8.4435,766100.0],["2008-11-19",8.494,8.6297,7.0136,7.0925,968700.0],["2008-11-20",6.8779,7.2314,6.1298,6.1866,1203600.0],["2008-11-21",6.4549,6.7201,5.669,6.4581,1441500.0],["2008-11-24",6.7169,7.3229,6.5812,7.1399,1511100.0],["2008-11-25",7.3261,7.4429,6.5528,7.3608,1029100.0],["2008-11-26",7.0894,7.8248,7.0704,7.7869,706000.0],["2008-11-28",7.8406,7.9511,7.5818,7.7428,479800.0],["2008-12-01",7.4808,7.7049,5.8426,5.9373,961600.0],["2008-12-02",6.174,7.1809,5.9909,7.1367,1305900.0],["2008-12-03",6.8621,7.6986,6.6759,7.6386,990200.0],["2008-12-04",7.5818,7.7901,6.9442,7.0641,798700.0],["2008-12-05",6.9505,8.3835,6.8242,8.3835,1042500.0],["2008-12-08",8.7339,9.504,8.4403,9.4946,1031900.0],["2008-12-09",9.261,9.403,8.2604,8.4814,1292400.0],["2008-12-10",8.6297,9.5672,8.6013,9.5451,744600.0],["2008-12-11",9.3873,9.3904,7.8217,7.8911,1327400.0],["2008-12-12",7.708,9.0401,7.7017,9.0337,1112400.0],["2008-12-15",8.9832,9.059,8.1215,8.4403,620400.0],["2008-12-16",8.5634,10.0217,8.5319,9.9744,1225300.0],["2008-12-17",9.6366,10.0943,9.261,9.7503,1017800.0],["2008-12-18",9.9428,9.946,8.7938,8.8696,1271100.0],["2008-12-19",8.9264,9.9396,8.8759,9.7187,1066600.0],["2008-12-22",9.7534,9.8734,9.0306,9.6019,847500.0],["2008-12-23",9.7502,9.766,9.2642,9.4346,857400.0],["2008-12-24",9.4883,9.5072,9.0527,9.1884,273700.0],["2008-12-26",9.3147,9.3999,8.9706,9.3557,462100.0],["2008-12-29",9.4824,9.4824,8.5306,8.68,699300.0],["2008-12-30",8.8392,9.3882,8.7222,9.3882,639900.0],["2008-12-31",9.3524,9.9437,9.2485,9.6805,772800.0],["2009-01-02",9.4596,9.8235,9.3817,9.4564,748200.0],["2009-01-05",9.4304,9.5993,9.1445,9.229,853500.0],["2009-01-06",9.2225,9.9989,9.2225,9.9469,947000.0],["2009-01-07",9.6643,9.9177,9.5181,9.6286,687700.0],["2009-01-08",9.4499,9.9209,9.3102,9.3459,700200.0],["2009-01-09",9.3395,9.3395,8.5696,8.6215,712900.0],["2009-01-12",8.6085,8.6215,7.7964,8.0368,861200.0],["2009-01-13",8.0855,8.4299,7.9946,8.1992,654100.0],["2009-01-14",7.9523,8.0498,7.7607,7.8289,522700.0],["2009-01-15",7.7769,8.4104,7.5235,8.118,838000.0],["2009-01-16",8.3324,8.3324,7.8679,8.2544,1133100.0],["2009-01-20",8.0985,8.0985,7.1824,7.2702,1182400.0],["2009-01-21",7.3449,7.9913,7.1467,7.8906,1173100.0],["2009-01-22",7.6307,7.8159,7.3091,7.3871,1058800.0],["2009-01-23",7.3286,7.5853,7.15,7.517,824500.0],["2009-01-26",7.5138,7.6307,7.2377,7.3774,592200.0],["2009-01-27",7.4878,7.6015,7.3676,7.4683,575500.0],["2009-01-28",7.7834,8.3454,7.6242,8.2544,1061100.0],["2009-01-29",8.0725,8.2902,7.5333,7.5755,854700.0],["2009-01-30",7.8127,7.8191,7.2279,7.3579,922500.0],["2009-02-02",7.2149,7.6112,7.1467,7.5885,724500.0],["2009-02-03",7.5073,7.673,7.3351,7.5268,825600.0],["2009-02-04",7.5528,7.7542,7.3546,7.3741,679800.0],["2009-02-05",7.2994,7.4716,6.9908,7.2149,622300.0],["2009-02-06",7.2052,7.7152,7.15,7.647,770300.0],["2009-02-09",7.5593,7.5918,7.3351,7.5625,520100.0],["2009-02-10",7.4423,7.6048,6.7277,6.8219,871800.0],["2009-02-11",6.8154,7.0265,6.7049,6.7926,1018700.0],["2009-02-12",6.7926,6.8673,6.2501,6.7894,729300.0],["2009-02-13",6.7764,6.8219,6.4613,6.4678,747500.0],["2009-02-17",6.2664,6.3313,5.896,5.9188,855000.0],["2009-02-18",6.0357,6.0422,5.7239,5.9058,675600.0],["2009-02-19",5.9967,6.0974,5.6719,5.7369,872900.0],["2009-02-20",5.5907,6.2046,5.5225,6.1527,1110400.0],["2009-02-23",6.2209,6.3086,5.7564,5.7856,1124500.0],["2009-02-24",6.1527,6.1527,4.8143,5.2821,2291500.0],["2009-02-25",5.2009,5.3405,4.8695,4.9442,1452300.0],["2009-02-26",4.9865,5.1814,4.7038,4.8013,1986700.0],["2009-02-27",4.7493,4.9995,4.6356,4.8435,1510800.0],["2009-03-02",4.7298,4.7948,4.4375,4.4732,1580500.0],["2009-03-03",4.5869,4.6389,4.301,4.392,1372800.0],["2009-03-04",4.5447,4.798,4.4894,4.7201,1093700.0],["2009-03-05",4.6389,4.6454,4.2978,4.3433,1056200.0],["2009-03-06",4.4147,4.4147,3.8592,4.1548,1246200.0],["2009-03-09",4.1678,4.275,4.0184,4.1256,658600.0],["2009-03-10",4.2685,4.8858,4.1646,4.8858,1372600.0],["2009-03-11",4.9085,4.9702,4.5901,4.7233,1382700.0],["2009-03-12",4.6714,5.3308,4.5869,5.2431,1516900.0],["2009-03-13",5.3048,5.4412,5.1359,5.3438,708900.0],["2009-03-16",5.4218,5.5419,5.1521,5.1521,1025000.0],["2009-03-17",5.1326,5.516,5.0352,5.4965,932200.0],["2009-03-18",5.3503,5.6914,5.1489,5.6719,1148200.0],["2009-03-19",5.7791,5.8408,5.334,5.347,750300.0],["2009-03-20",5.3925,5.399,4.8728,4.8825,1213100.0],["2009-03-23",5.0709,5.7758,5.0254,5.7693,1357800.0],["2009-03-24",5.6784,5.7109,5.2268,5.2561,1234100.0],["2009-03-25",5.3113,5.5712,4.9475,5.425,1203100.0],["2009-03-26",5.6621,5.8798,5.3633,5.87,1399700.0],["2009-03-27",5.7993,5.8128,5.3275,5.3747,1156400.0],["2009-03-30",5.2197,5.3039,5.0579,5.0883,931700.0],["2009-03-31",5.2062,5.3949,4.9906,5.3107,1565900.0],["2009-04-01",5.1658,5.2163,4.9838,5.1557,1255700.0],["2009-04-02",5.3208,5.7252,5.122,5.6476,1331700.0],["2009-04-03",5.6072,6.207,5.4724,6.2003,1322300.0],["2009-04-06",6.1127,6.271,5.8869,6.1767,1153000.0],["2009-04-07",6.0352,6.234,5.9577,5.9711,1247500.0],["2009-04-08",6.0655,6.2913,5.8936,6.0925,952000.0],["2009-04-09",6.3486,7.0629,6.2643,7.0629,1393900.0],["2009-04-13",6.9046,7.3595,6.7765,7.2146,1403200.0],["2009-04-14",7.0899,7.2853,6.7057,6.7125,1787500.0],["2009-04-15",6.7024,7.4572,6.6417,7.4134,1301000.0],["2009-04-16",7.5212,8.0637,7.0899,7.784,1076900.0],["2009-04-17",7.7638,8.2289,7.5246,7.8818,1123800.0],["2009-04-20",7.6223,7.8885,7.3864,7.4066,1842300.0],["2009-04-21",7.3325,8.2356,7.1809,8.2255,1753400.0],["2009-04-22",8.0064,8.1176,7.5246,7.6358,1695500.0],["2009-04-23",7.6728,7.9728,7.5246,7.8986,1017200.0],["2009-04-24",7.9289,8.7242,7.9054,8.4748,969700.0],["2009-04-27",8.2221,8.3737,7.5515,7.7503,1136500.0],["2009-04-28",7.6425,7.9054,7.3797,7.5246,1639100.0],["2009-04-29",7.6695,7.9997,7.5246,7.8346,1095900.0],["2009-04-30",7.9492,8.1345,7.7065,7.7874,1178000.0],["2009-05-01",7.7369,7.9728,7.5852,7.6661,793200.0],["2009-05-04",7.811,8.4445,7.7301,8.4007,1183100.0],["2009-05-05",8.2625,8.4917,8.0705,8.1783,741300.0],["2009-05-06",8.3097,8.4176,7.7874,8.0873,1366900.0],["2009-05-07",7.4134,7.7638,6.7799,7.036,3114500.0],["2009-05-08",7.1371,7.5077,6.9854,7.4808,1394100.0],["2009-05-11",7.2921,7.2921,6.8473,6.8776,1332600.0],["2009-05-12",6.9652,7.1168,6.6586,6.9079,1083800.0],["2009-05-13",6.8136,6.8136,6.3384,6.4092,1060000.0],["2009-05-14",6.4362,6.9079,6.4025,6.8035,833400.0],["2009-05-15",6.7293,6.8574,6.3587,6.4833,692300.0],["2009-05-18",6.5979,7.1135,6.4227,7.0461,1034100.0],["2009-05-19",6.8607,6.9686,6.5339,6.5406,1534800.0],["2009-05-20",6.6451,6.9214,6.5137,6.5541,801000.0],["2009-05-21",6.4362,6.6046,6.3081,6.4901,604900.0],["2009-05-22",6.5339,6.5777,6.2104,6.234,476500.0],["2009-05-26",6.3047,6.8978,6.2104,6.8372,1342200.0],["2009-05-27",6.7832,6.8237,6.3721,6.4025,1347100.0],["2009-05-28",6.5406,6.6148,6.2441,6.5406,753900.0],["2009-05-29",6.6215,6.8742,6.4429,6.8473,964700.0],["2009-06-01",6.9821,7.4841,6.8978,7.1202,1044200.0],["2009-06-02",7.1573,7.4033,7.0292,7.2179,1015500.0],["2009-06-03",7.1371,7.3022,7.1101,7.2786,554200.0],["2009-06-04",7.3696,7.629,7.1606,7.3729,1091300.0],["2009-06-05",7.5111,7.5549,7.2348,7.2719,709000.0],["2009-06-08",7.2348,7.41,7.0764,7.3055,572400.0],["2009-06-09",7.3055,7.3527,7.1607,7.2449,334600.0],["2009-06-10",7.3359,7.3359,6.945,7.1708,671300.0],["2009-06-11",7.2146,7.3831,7.0191,7.036,443300.0],["2009-06-12",6.9618,7.3325,6.9281,7.3055,371600.0],["2009-06-15",7.1168,7.2011,6.9416,6.9955,529200.0],["2009-06-16",6.9854,7.1775,6.9383,7.0899,436100.0],["2009-06-17",7.0865,7.3831,7.0865,7.1775,561200.0],["2009-06-18",7.2348,7.3392,7.0596,7.1977,422900.0],["2009-06-19",7.3426,7.3831,7.0495,7.164,564300.0],["2009-06-22",7.0562,7.0764,6.7832,6.8237,853700.0],["2009-06-23",6.8978,6.918,6.7057,6.7731,565200.0],["2009-06-24",6.8675,7.1101,6.854,6.9012,532100.0],["2009-06-25",6.8338,7.0427,6.8338,7.0326,671100.0],["2009-06-26",7.0639,7.1995,7.0639,7.13,1104600.0],["2009-06-29",7.1439,7.2691,6.9561,7.0848,653000.0],["2009-06-30",7.0256,7.2135,7.0083,7.1648,452000.0],["2009-07-01",7.2656,7.3769,7.1787,7.3108,466100.0],["2009-07-02",7.1439,7.1995,6.8865,6.8865,673000.0],["2009-07-06",6.8865,7.0987,6.6396,7.0917,917400.0],["2009-07-07",7.0743,7.1543,6.817,6.8378,793700.0],["2009-07-08",6.8657,6.9317,6.5944,6.7926,623800.0],["2009-07-09",6.8448,6.8935,6.7474,6.7474,464700.0],["2009-07-10",6.7022,6.8761,6.6778,6.8065,284700.0],["2009-07-13",6.8517,7.0952,6.7613,7.0778,691300.0],["2009-07-14",6.9909,7.2065,6.8726,7.203,375300.0],["2009-07-15",7.29,7.756,7.29,7.6969,669700.0],["2009-07-16",7.6065,7.9369,7.53,7.8986,597500.0],["2009-07-17",7.8673,8.0482,7.7908,8.0064,773200.0],["2009-07-20",8.0134,8.556,8.0134,8.5525,829800.0],["2009-07-21",8.5699,8.6882,8.3577,8.6882,508400.0],["2009-07-22",8.6395,8.8029,8.549,8.7751,810400.0],["2009-07-23",8.7334,8.9421,8.7021,8.9421,935000.0],["2009-07-24",8.869,9.0846,8.8377,9.0638,319200.0],["2009-07-27",9.0673,9.2759,8.876,9.0081,767300.0],["2009-07-28",8.9038,9.0638,8.789,9.0255,807100.0],["2009-07-29",8.9629,9.1333,8.8308,9.036,378000.0],["2009-07-30",9.2064,9.575,9.1994,9.3942,540300.0],["2009-07-31",9.3072,9.8046,9.2655,9.4985,980600.0],["2009-08-03",9.655,9.6585,9.4394,9.6029,761000.0],["2009-08-04",9.5194,10.4306,9.4777,10.2567,682900.0],["2009-08-05",10.2324,11.0184,10.1559,11.008,1101900.0],["2009-08-06",11.0602,11.3454,10.8619,11.1332,738600.0],["2009-08-07",11.3558,12.034,11.1715,11.7801,777700.0],["2009-08-10",11.6897,11.8636,11.4775,11.6236,587300.0],["2009-08-11",11.4567,11.5367,10.9976,11.0184,549500.0],["2009-08-12",11.081,11.481,10.9037,10.9663,644500.0],["2009-08-13",10.9732,11.0428,10.4341,10.5906,608200.0],["2009-08-14",10.5002,10.608,10.2185,10.5593,534600.0],["2009-08-17",10.1628,10.3715,10.1072,10.1246,674600.0],["2009-08-18",10.1837,10.4967,10.1489,10.4341,692500.0],["2009-08-19",10.3194,10.4098,10.1594,10.3159,405100.0],["2009-08-20",10.2533,10.8689,10.2533,10.8689,500600.0],["2009-08-21",11.001,11.4706,10.9315,11.2828,425700.0],["2009-08-24",11.3802,11.408,10.9697,10.9697,679300.0],["2009-08-25",10.9871,11.2654,10.9871,11.0741,401400.0],["2009-08-26",11.0254,11.1124,10.8828,11.1124,535400.0],["2009-08-27",11.1158,11.1158,10.7854,11.0497,520300.0],["2009-08-28",11.1715,11.2897,10.9141,11.1402,544400.0],["2009-08-31",10.9697,11.1089,10.8445,10.9071,586800.0],["2009-09-01",10.8445,11.0011,10.3715,10.4341,737700.0],["2009-09-02",10.3889,10.4341,10.1907,10.2115,565200.0],["2009-09-03",10.3228,10.528,10.1315,10.5246,404000.0],["2009-09-04",10.5141,10.6045,10.2011,10.5385,347600.0],["2009-09-08",10.5385,10.9419,10.4759,10.9419,464100.0],["2009-09-09",10.9211,11.3036,10.8306,11.2097,503500.0],["2009-09-10",11.1645,11.3767,10.9106,11.3489,509400.0],["2009-09-11",11.3419,11.4045,11.1436,11.2306,560800.0],["2009-09-14",11.1471,11.4845,11.1123,11.4845,334500.0],["2009-09-15",11.4601,11.9714,11.3175,11.6723,416000.0],["2009-09-16",11.721,12.1801,11.6862,12.1106,417000.0],["2009-09-17",12.1071,12.5557,11.8671,11.9401,450900.0],["2009-09-18",11.9679,12.2079,11.7871,12.0688,500000.0],["2009-09-21",11.9158,11.9679,11.6201,11.6375,405000.0],["2009-09-22",11.7453,12.3366,11.7071,12.2392,516300.0],["2009-09-23",12.2531,12.2775,11.7488,11.7488,771700.0],["2009-09-24",11.8775,12.0445,11.6654,11.7488,833600.0],["2009-09-25",11.6827,11.954,11.5819,11.801,444500.0],["2009-09-28",11.8755,12.2478,11.7868,12.2336,456300.0],["2009-09-29",12.2159,12.418,11.9925,12.1946,352200.0],["2009-09-30",12.2088,12.3754,11.9677,12.1059,389200.0],["2009-10-01",11.9712,12.145,11.5953,11.5953,437600.0],["2009-10-02",11.3755,11.9074,11.3081,11.5989,291700.0],["2009-10-05",11.7194,12.0173,11.6308,11.9854,328100.0],["2009-10-06",12.0528,12.1946,11.7939,11.9499,295900.0],["2009-10-07",11.84,12.0386,11.7159,11.9322,243900.0],["2009-10-08",12.1343,12.2478,12.0209,12.074,644400.0],["2009-10-09",12.1414,12.2336,12.0031,12.1272,456000.0],["2009-10-12",12.145,12.2336,12.0882,12.1627,456400.0],["2009-10-13",12.1698,12.2301,11.9216,12.0492,408700.0],["2009-10-14",12.2336,12.3045,12.0563,12.2052,556500.0],["2009-10-15",12.0989,12.1627,12.0634,12.074,346900.0],["2009-10-16",12.074,12.0811,11.7974,11.9464,425400.0],["2009-10-19",11.9677,12.2052,11.9038,12.145,332400.0],["2009-10-20",12.1237,12.1237,11.879,11.9038,393400.0],["2009-10-21",11.8187,12.1343,11.6202,11.6485,549500.0],["2009-10-22",11.6592,11.9286,11.4712,11.879,463500.0],["2009-10-23",11.9216,11.9854,11.7939,11.8932,401900.0],["2009-10-26",11.9074,12.2265,11.9074,12.1095,707900.0],["2009-10-27",12.1095,12.2052,11.9783,12.074,501200.0],["2009-10-28",12.0776,12.2088,11.528,11.5386,444900.0],["2009-10-29",11.7017,12.1556,11.6592,12.1379,362500.0],["2009-10-30",11.9286,12.1698,11.7194,12.0634,836800.0],["2009-11-02",12.0705,12.3364,11.7053,12.0705,576900.0],["2009-11-03",12.0102,12.3967,11.9393,12.3754,351400.0],["2009-11-04",12.4535,12.6769,12.1875,12.2371,618500.0],["2009-11-05",11.9783,12.1414,11.5457,11.7797,943900.0],["2009-11-06",11.5847,11.6414,11.3187,11.4393,1005400.0],["2009-11-09",11.5421,11.9464,11.5315,11.9357,657800.0],["2009-11-10",11.1663,11.2939,10.8968,11.0883,5072400.0],["2009-11-11",11.1024,11.1698,10.989,11.1308,1255700.0],["2009-11-12",11.0812,11.1521,11.0244,11.0599,972600.0],["2009-11-13",11.0812,11.184,11.0067,11.1627,789500.0],["2009-11-16",11.2053,11.5528,11.1804,11.4145,635600.0],["2009-11-17",11.3046,11.4606,11.1698,11.1698,477400.0],["2009-11-18",11.2124,11.3471,11.0883,11.3294,433400.0],["2009-11-19",11.2407,11.2407,10.9393,10.9571,502600.0],["2009-11-20",10.9003,11.0457,10.8719,11.0209,582700.0],["2009-11-23",11.1663,11.3471,11.0032,11.1344,563400.0],["2009-11-24",11.1095,11.1521,10.9393,11.0457,288800.0],["2009-11-25",11.0422,11.2727,10.9854,11.0351,279100.0],["2009-11-27",10.7904,11.028,10.7266,10.7691,187100.0],["2009-11-30",10.8152,11.2407,10.7585,11.2017,566100.0],["2009-12-01",11.2939,11.5386,11.1982,11.5102,500100.0],["2009-12-02",11.5102,11.7017,11.496,11.6166,434800.0],["2009-12-03",11.6804,11.9783,11.5067,11.5457,356300.0],["2009-12-04",11.8294,12.1343,11.7833,12.1059,454800.0],["2009-12-07",12.145,12.1591,11.7088,11.84,387800.0],["2009-12-08",11.7265,12.0208,11.5528,11.606,313000.0],["2009-12-09",11.6024,11.6592,11.4712,11.6095,332800.0],["2009-12-10",11.6592,11.7726,11.5457,11.6556,295900.0],["2009-12-11",11.7443,11.9499,11.5492,11.9393,255600.0],["2009-12-14",12.0208,12.4109,12.0138,12.2584,674700.0],["2009-12-15",12.1662,12.3329,12.0776,12.2974,465900.0],["2009-12-16",12.4038,12.4109,11.9641,12.0776,536100.0],["2009-12-17",11.9783,12.0776,11.8967,12.035,323500.0],["2009-12-18",12.1556,12.3861,12.0244,12.2088,1850700.0],["2009-12-21",12.2478,12.5386,12.2123,12.4499,406700.0],["2009-12-22",12.4251,12.5244,12.2939,12.418,414700.0],["2009-12-23",12.4925,12.7088,12.4925,12.6059,373100.0],["2009-12-24",12.6449,12.7726,12.6201,12.7513,163400.0],["2009-12-28",12.7797,13.1201,12.7336,12.9818,654900.0],["2009-12-29",13.0576,13.0576,12.7291,12.8121,273800.0],["2009-12-30",12.8013,12.9638,12.758,12.9457,291400.0],["2009-12-31",12.9746,13.202,12.6966,12.7327,375500.0],["2010-01-04",12.9168,13.1226,12.6244,12.7183,393500.0],["2010-01-05",12.6858,12.7508,12.3103,12.7074,518600.0],["2010-01-06",12.6352,12.7869,12.4944,12.6064,612800.0],["2010-01-07",12.628,12.6713,12.4078,12.6136,470600.0],["2010-01-08",12.5197,12.6316,12.4439,12.5811,369400.0],["2010-01-11",12.7038,13.2056,12.6388,12.8952,427400.0],["2010-01-12",12.8194,12.8843,12.3681,12.6461,460800.0],["2010-01-13",12.7363,12.9638,12.6533,12.9385,366200.0],["2010-01-14",12.8374,13.0757,12.7724,12.8807,448900.0],["2010-01-15",12.9277,13.0179,12.8049,12.8843,527000.0],["2010-01-19",12.906,13.2598,12.8952,13.2273,494600.0],["2010-01-20",13.1082,13.1082,12.7074,12.9421,340300.0],["2010-01-21",12.9638,13.0648,12.5089,12.5125,410000.0],["2010-01-22",12.5017,12.6713,12.415,12.5089,518500.0],["2010-01-25",12.6208,12.7183,12.4186,12.5991,565200.0],["2010-01-26",12.4981,12.6677,12.3934,12.415,291100.0],["2010-01-27",12.3537,12.7183,12.2273,12.6786,274600.0],["2010-01-28",12.7002,12.7147,12.4367,12.4872,909000.0],["2010-01-29",12.5811,12.6966,12.4547,12.6028,479100.0],["2010-02-01",12.6244,12.8194,12.5269,12.8194,310200.0],["2010-02-02",12.8663,13.0937,12.6352,13.054,300000.0],["2010-02-03",12.9926,13.1406,12.8446,12.9385,213600.0],["2010-02-04",12.8266,12.9349,12.5811,12.6028,734900.0],["2010-02-05",12.6064,12.7724,12.3067,12.7435,355000.0],["2010-02-08",12.7147,12.8121,12.3248,12.3645,301300.0],["2010-02-09",12.545,12.5739,12.1407,12.1984,428900.0],["2010-02-10",12.1768,12.2959,12.0648,12.249,438800.0],["2010-02-11",12.249,12.3717,12.0612,12.3609,227000.0],["2010-02-12",12.1768,12.693,12.1082,12.6677,481300.0],["2010-02-16",12.7616,13.0251,12.6605,12.9962,312900.0],["2010-02-17",13.0287,13.2814,12.9638,13.1984,323600.0],["2010-02-18",13.1984,13.4692,13.1298,13.4403,201400.0],["2010-02-19",13.4258,13.5305,13.2453,13.3861,265100.0],["2010-02-22",13.4981,13.7435,13.3861,13.7002,381000.0],["2010-02-23",13.7074,13.841,13.5305,13.5666,438300.0],["2010-02-24",13.628,13.8338,13.6063,13.6605,294800.0],["2010-02-25",13.4475,13.8266,13.3934,13.8266,320400.0],["2010-02-26",13.8121,13.8627,13.5233,13.7977,497900.0],["2010-03-01",13.9457,14.1298,13.8771,14.0793,496800.0],["2010-03-02",14.1479,14.1479,13.9313,14.0721,286500.0],["2010-03-03",14.0684,14.119,13.8338,13.8807,194100.0],["2010-03-04",13.8988,14.0432,13.8157,13.9385,242600.0],["2010-03-05",13.9637,14.3067,13.9457,14.285,318200.0],["2010-03-08",14.3211,14.4908,14.202,14.4331,242400.0],["2010-03-09",14.4186,14.6677,14.3284,14.4078,234600.0],["2010-03-10",14.4511,14.5955,14.3103,14.563,232200.0],["2010-03-11",14.4511,14.8663,14.3248,14.8518,197100.0],["2010-03-12",14.8915,15.2237,14.8771,15.007,379100.0],["2010-03-15",14.9998,15.1767,14.9024,15.072,312700.0],["2010-03-16",15.0829,15.5847,15.0215,15.5197,268900.0],["2010-03-17",15.5197,15.5955,15.3428,15.4114,396700.0],["2010-03-18",15.4655,15.5738,15.4258,15.4655,438000.0],["2010-03-19",15.4006,15.5305,15.1731,15.4006,430300.0],["2010-03-22",15.2706,15.433,15.22,15.3717,384100.0],["2010-03-23",15.3392,15.6099,15.2959,15.5883,312300.0],["2010-03-24",15.5377,15.8049,15.5305,15.5774,266400.0],["2010-03-25",15.7363,15.8843,15.4691,15.4872,331400.0],["2010-03-26",15.5594,15.5594,15.2814,15.4258,285400.0],["2010-03-29",15.5945,15.5945,15.2792,15.3782,290700.0],["2010-03-30",15.3672,15.5541,15.2499,15.3342,424700.0],["2010-03-31",15.2939,15.3745,15.0446,15.0776,451900.0],["2010-04-01",15.1509,15.1802,15.0556,15.1289,340600.0],["2010-04-05",15.1582,15.3892,15.0812,15.3782,451200.0],["2010-04-06",15.3268,15.5981,15.2059,15.4148,624200.0],["2010-04-07",15.4148,15.8511,15.4075,15.7301,564600.0],["2010-04-08",15.7448,15.8694,15.6531,15.8071,323300.0],["2010-04-09",15.8474,16.1663,15.7961,16.1003,445200.0],["2010-04-12",16.148,16.148,15.9537,16.016,433400.0],["2010-04-13",16.016,16.5036,15.928,16.4413,238200.0],["2010-04-14",16.5329,16.6099,16.3973,16.5072,247600.0],["2010-04-15",16.4339,16.5696,16.17,16.1883,310800.0],["2010-04-16",16.1773,16.3789,15.8034,15.8474,374800.0],["2010-04-19",15.7521,16.1443,15.7521,16.0087,482800.0],["2010-04-20",16.071,16.17,15.917,16.126,316000.0],["2010-04-21",16.1003,16.3606,16.049,16.2946,285900.0],["2010-04-22",16.104,16.5146,16.06,16.5146,260000.0],["2010-04-23",16.4963,16.7309,16.3606,16.5622,341400.0],["2010-04-26",16.5732,16.7015,16.5329,16.6795,414100.0],["2010-04-27",16.6062,16.7858,16.1626,16.1956,315700.0],["2010-04-28",16.335,16.4266,16.071,16.1333,272600.0],["2010-04-29",16.258,17.0461,16.2506,17.0314,336300.0],["2010-04-30",16.9801,17.1304,16.0124,16.027,494500.0],["2010-05-03",16.181,16.9838,16.0783,16.7418,463900.0],["2010-05-04",16.4779,16.6905,15.9244,16.1003,427800.0],["2010-05-05",15.7448,16.2433,15.6788,15.8144,338200.0],["2010-05-06",14.9933,15.2939,14.513,15.0482,3521800.0],["2010-05-07",15.0043,15.4478,14.601,14.9199,761500.0],["2010-05-10",15.2095,15.8071,15.0702,15.7814,653000.0],["2010-05-11",15.5578,16.148,15.4955,16.005,343000.0],["2010-05-12",16.0233,16.5476,15.862,16.4889,366000.0],["2010-05-13",16.4669,16.4926,16.0893,16.2213,685000.0],["2010-05-14",16.0343,16.071,15.5175,15.7264,500100.0],["2010-05-17",15.8181,16.0747,15.1692,15.7228,352600.0],["2010-05-18",15.928,16.0307,15.1839,15.3305,429400.0],["2010-05-19",15.1802,15.4772,14.788,15.1546,299600.0],["2010-05-20",14.6927,14.8466,14.0988,14.1171,618200.0],["2010-05-21",13.9082,14.6853,13.8019,14.623,473800.0],["2010-05-24",14.6157,14.7733,14.1721,14.2124,454900.0],["2010-05-25",13.8129,14.3444,13.5196,14.3297,602000.0],["2010-05-26",14.4947,14.8943,14.1758,14.2161,554300.0],["2010-05-27",14.623,15.2132,14.502,15.1839,479500.0],["2010-05-28",15.1179,15.3085,14.8393,15.0079,804100.0],["2010-06-01",14.876,15.1912,14.7257,14.7843,416000.0],["2010-06-02",14.8686,15.0812,14.568,15.0592,403500.0],["2010-06-03",15.0629,15.1949,14.8943,15.0629,232300.0],["2010-06-04",14.6487,14.722,13.9338,14.0218,513700.0],["2010-06-07",14.1208,14.4251,13.8385,13.8642,316700.0],["2010-06-08",13.9412,14.1428,13.5233,14.0731,428800.0],["2010-06-09",14.2381,14.568,14.1355,14.2454,354900.0],["2010-06-10",14.5387,14.9309,14.3847,14.9199,338300.0],["2010-06-11",14.7953,15.1509,14.6963,15.1435,233300.0],["2010-06-14",15.3525,15.4661,15.0372,15.2095,366200.0],["2010-06-15",15.2682,15.6604,15.2059,15.6311,371400.0],["2010-06-16",15.4442,15.7228,15.4442,15.5395,255300.0],["2010-06-17",15.5724,15.6678,15.3085,15.4112,266700.0],["2010-06-18",15.4551,15.6128,15.2315,15.5358,714000.0],["2010-06-21",15.8181,15.8181,15.2499,15.3525,333400.0],["2010-06-22",15.4515,15.6164,14.7733,14.81,447100.0],["2010-06-23",14.7806,14.9456,14.4984,14.7183,357900.0],["2010-06-24",14.6487,14.722,14.3224,14.3517,440000.0],["2010-06-25",14.4361,14.634,14.3737,14.524,715500.0],["2010-06-28",14.6358,14.6358,14.2967,14.3526,489600.0],["2010-06-29",14.1029,14.2482,13.8084,14.0992,784100.0],["2010-06-30",14.0991,14.4346,13.9911,14.1886,710200.0],["2010-07-01",14.6023,14.6172,13.8904,14.2743,524200.0],["2010-07-02",14.3787,14.3787,13.8532,13.9985,458000.0],["2010-07-06",14.3116,14.319,13.3612,13.5364,480400.0],["2010-07-07",13.5513,14.4458,13.5513,14.442,595700.0],["2010-07-08",14.5911,14.6657,14.1849,14.4271,550300.0],["2010-07-09",14.36,14.6209,14.3302,14.6098,310700.0],["2010-07-12",14.5762,14.6992,14.3041,14.6656,280600.0],["2010-07-13",14.8483,15.1912,14.7626,15.1502,435600.0],["2010-07-14",15.0831,15.2172,14.7961,14.9824,480400.0],["2010-07-15",15.0197,15.0495,14.5725,14.9004,294300.0],["2010-07-16",14.7439,14.8036,14.211,14.3004,434400.0],["2010-07-19",14.3638,14.4793,14.0656,14.4383,263600.0],["2010-07-20",14.17,15.0197,14.0619,14.9974,320100.0],["2010-07-21",15.1539,15.1651,14.6694,14.6992,437900.0],["2010-07-22",14.9526,15.508,14.9265,15.4073,561600.0],["2010-07-23",15.2508,15.5191,14.9526,15.5042,372000.0],["2010-07-26",15.534,15.8844,15.4409,15.8583,393300.0],["2010-07-27",15.985,16.1527,15.6123,15.7688,492700.0],["2010-07-28",15.7502,15.985,15.4669,15.6086,244600.0],["2010-07-29",15.7129,15.8247,15.2433,15.4595,310800.0],["2010-07-30",15.3589,15.8806,15.2806,15.5564,392500.0],["2010-08-02",15.8769,16.0074,15.7167,15.9813,373000.0],["2010-08-03",15.8732,16.3353,15.7763,16.1863,357300.0],["2010-08-04",16.2682,16.3316,16.0633,16.1713,264500.0],["2010-08-05",15.9999,16.2235,15.8918,15.9328,281600.0],["2010-08-06",15.6868,16.0372,15.426,15.9328,421700.0],["2010-08-09",16.0595,16.1229,15.8918,16.0782,201900.0],["2010-08-10",15.8956,16.1937,15.7092,15.9552,239600.0],["2010-08-11",15.6011,15.7055,15.1613,15.3179,417000.0],["2010-08-12",15.0272,15.5564,15.0272,15.4483,394600.0],["2010-08-13",15.4334,15.5564,15.3551,15.452,275100.0],["2010-08-16",15.4073,15.7092,15.3551,15.6048,286300.0],["2010-08-17",15.7465,15.8546,15.616,15.7987,287100.0],["2010-08-18",15.8098,15.8173,15.5713,15.6906,204600.0],["2010-08-19",15.6011,15.7278,15.4297,15.4856,400700.0],["2010-08-20",15.4446,15.4819,15.0719,15.2806,280200.0],["2010-08-23",15.3514,15.4222,15.1092,15.2694,239100.0],["2010-08-24",14.975,15.4185,14.9265,15.3589,222200.0],["2010-08-25",15.2806,15.7726,15.221,15.7129,371200.0],["2010-08-26",15.7688,15.8881,15.5042,15.5825,270000.0],["2010-08-27",15.7241,15.9105,15.3626,15.9067,324400.0],["2010-08-30",15.8098,15.9701,15.7278,15.821,296900.0],["2010-08-31",15.7912,16.1303,15.7092,16.0595,447900.0],["2010-09-01",16.2831,16.5925,16.2831,16.544,552300.0],["2010-09-02",16.5925,16.6186,16.3763,16.5403,394600.0],["2010-09-03",16.7192,16.8571,16.4136,16.626,624100.0],["2010-09-07",16.5515,16.8459,16.5515,16.6931,305500.0],["2010-09-08",16.6931,16.7602,16.5403,16.5739,241500.0],["2010-09-09",16.7863,16.7863,16.1378,16.3391,262600.0],["2010-09-10",16.3577,16.5031,16.2683,16.4136,226600.0],["2010-09-13",16.5776,16.7714,16.5478,16.7192,300600.0],["2010-09-14",16.7118,16.7639,16.6186,16.7192,344000.0],["2010-09-15",16.6484,16.8497,16.6,16.8124,305200.0],["2010-09-16",16.7975,16.9018,16.6596,16.7565,299700.0],["2010-09-17",16.8348,17.0025,16.6782,16.8646,549700.0],["2010-09-20",16.872,17.3155,16.7714,17.2224,428100.0],["2010-09-21",17.1963,17.2969,16.8571,16.9577,491500.0],["2010-09-22",16.9018,16.9577,16.6037,16.6633,490700.0],["2010-09-23",16.4807,16.518,15.8583,16.0856,775800.0],["2010-09-24",16.2906,16.6447,16.2161,16.6149,404300.0],["2010-09-27",16.585,16.6074,16.2682,16.3353,336900.0],["2010-09-28",16.3769,16.5888,16.0176,16.551,542700.0],["2010-09-29",16.4451,16.5207,16.2256,16.4451,293200.0],["2010-09-30",16.5283,16.5775,16.2067,16.3353,395000.0],["2010-10-01",16.4337,16.4337,16.1991,16.3996,312300.0],["2010-10-04",16.3807,16.7288,16.2975,16.7099,283000.0],["2010-10-05",16.8688,17.0012,16.778,16.9747,365500.0],["2010-10-06",16.899,16.9633,16.8006,16.9293,287300.0],["2010-10-07",17.0012,17.1563,16.9104,16.986,169700.0],["2010-10-08",17.0428,17.1638,16.9104,17.0655,254500.0],["2010-10-11",17.0579,17.1676,17.0049,17.0276,128900.0],["2010-10-12",17.0276,17.2584,16.9898,17.16,191200.0],["2010-10-13",17.2584,18.1361,17.1638,17.6102,457700.0],["2010-10-14",17.5913,17.6556,17.3341,17.5686,398900.0],["2010-10-15",17.6329,17.7956,17.3908,17.4173,232200.0],["2010-10-18",17.4627,17.754,17.4627,17.7389,282300.0],["2010-10-19",17.474,17.7653,17.474,17.5875,337600.0],["2010-10-20",17.6556,17.9545,17.6556,17.8372,321600.0],["2010-10-21",17.9356,18.068,17.6102,17.8713,227100.0],["2010-10-22",17.9431,17.9431,17.7237,17.8978,155500.0],["2010-10-25",18.015,18.1247,17.9696,18.0453,123600.0],["2010-10-26",17.9129,18.0529,17.8826,17.9205,189700.0],["2010-10-27",17.8145,17.9167,17.5195,17.6216,273700.0],["2010-10-28",17.7048,17.8902,17.3795,17.5421,237600.0],["2010-10-29",17.5043,17.7199,17.4324,17.4892,270800.0],["2010-11-01",17.5913,17.7578,17.3492,17.44,394700.0],["2010-11-02",17.5762,17.754,17.527,17.6405,217700.0],["2010-11-03",17.7464,18.2004,17.7162,17.9696,372500.0],["2010-11-04",18.1626,18.6392,18.1626,18.6165,398200.0],["2010-11-05",18.6506,18.8133,18.4614,18.6052,388700.0],["2010-11-08",18.5598,18.783,18.4766,18.7679,280000.0],["2010-11-09",18.3441,18.7262,18.0453,18.1815,649200.0],["2010-11-10",18.2307,18.3896,17.9999,18.3858,288200.0],["2010-11-11",18.2382,18.3706,18.1626,18.2761,253400.0],["2010-11-12",18.155,18.2307,17.7956,18.0112,239900.0],["2010-11-15",18.1096,18.3328,17.8486,17.8486,290000.0],["2010-11-16",17.6367,17.807,16.8612,17.1752,516700.0],["2010-11-17",17.2017,17.6291,17.1373,17.5421,223600.0],["2010-11-18",17.8259,17.928,17.527,17.5837,173500.0],["2010-11-19",17.5232,17.841,17.3681,17.7691,269300.0],["2010-11-22",17.7313,17.9204,17.6329,17.7767,147000.0],["2010-11-23",17.5875,17.7578,17.4211,17.6859,290600.0],["2010-11-24",17.8334,18.0529,17.7275,17.7994,345900.0],["2010-11-26",17.7237,17.9053,17.6632,17.7843,124600.0],["2010-11-29",17.7275,17.841,17.4854,17.7843,139900.0],["2010-11-30",17.6065,17.7389,17.4627,17.5157,336500.0],["2010-12-01",17.8032,17.8524,17.5232,17.667,369500.0],["2010-12-02",17.6708,17.9394,17.5497,17.8599,290600.0],["2010-12-03",17.7729,17.8864,17.5951,17.8599,186200.0],["2010-12-06",17.875,18.0604,17.7389,17.9583,258500.0],["2010-12-07",18.1285,18.2306,18.068,18.1436,261700.0],["2010-12-08",18.1323,18.2042,17.8486,17.8713,303900.0],["2010-12-09",17.9583,18.0339,17.6594,17.6783,175500.0],["2010-12-10",17.7124,17.8864,17.6178,17.8372,157900.0],["2010-12-13",17.9129,18.1588,17.8145,17.9205,241400.0],["2010-12-14",17.9583,18.0529,17.474,17.5194,282600.0],["2010-12-15",17.5119,17.6556,17.1336,17.1903,341200.0],["2010-12-16",17.2433,17.353,17.1714,17.2357,245800.0],["2010-12-17",17.2698,17.3416,17.073,17.2887,649800.0],["2010-12-20",17.3454,17.4438,17.213,17.3152,410000.0],["2010-12-21",17.3984,17.5875,17.3416,17.4967,242000.0],["2010-12-22",17.4854,17.7199,17.4627,17.4967,273800.0],["2010-12-23",17.5157,17.5686,17.0731,17.1752,254500.0],["2010-12-27",17.1752,17.6216,17.1752,17.6216,179100.0],["2010-12-28",17.6594,17.7767,17.4551,17.6632,217200.0],["2010-12-29",17.7553,17.9471,17.6594,17.8819,212900.0],["2010-12-30",17.8665,18.0123,17.809,17.9663,164400.0],["2010-12-31",17.9816,18.0162,17.7361,17.7438,155500.0],["2011-01-03",17.8934,18.4957,17.8934,18.2655,491900.0],["2011-01-04",18.3346,18.3346,17.6862,17.8397,319900.0],["2011-01-05",17.8167,17.9816,17.5673,17.5865,385600.0],["2011-01-06",17.6402,17.6402,17.3409,17.3985,390200.0],["2011-01-07",17.4829,17.5443,17.057,17.268,297500.0],["2011-01-10",17.2335,17.3716,17.0724,17.2335,233100.0],["2011-01-11",17.3179,17.3179,17.0263,17.1031,164500.0],["2011-01-12",17.2834,17.4752,17.1299,17.4062,214500.0],["2011-01-13",17.3524,17.5251,17.2987,17.5174,217800.0],["2011-01-14",17.5328,17.644,17.4522,17.5443,266300.0],["2011-01-18",17.5059,17.7323,17.3218,17.6479,435400.0],["2011-01-19",17.6057,17.7399,17.2105,17.2642,409000.0],["2011-01-20",17.2067,17.387,16.9995,17.1491,267500.0],["2011-01-21",17.2489,17.2489,17.0762,17.1338,194700.0],["2011-01-24",17.1875,17.4522,17.1069,17.3026,207600.0],["2011-01-25",17.2374,17.4906,17.1414,17.4906,232100.0],["2011-01-26",17.5213,17.644,17.3102,17.5941,276600.0],["2011-01-27",17.6517,17.8704,17.5788,17.7399,204500.0],["2011-01-28",17.763,17.763,17.5097,17.5136,382400.0],["2011-01-31",17.5289,17.7936,17.5289,17.6594,305200.0],["2011-02-01",17.7745,17.8359,17.5404,17.7131,266200.0],["2011-02-02",17.7169,17.7783,17.6172,17.644,143300.0],["2011-02-03",17.6709,17.6862,17.4829,17.5481,230100.0],["2011-02-04",17.5443,17.6248,17.4445,17.5481,236100.0],["2011-02-07",17.5404,17.7629,17.5404,17.6977,160200.0],["2011-02-08",17.7323,17.9202,17.621,17.9126,160000.0],["2011-02-09",17.8972,17.9816,17.8397,17.9663,129800.0],["2011-02-10",17.9356,18.0967,17.7898,17.8474,223900.0],["2011-02-11",17.8704,18.0315,17.8627,17.9279,252500.0],["2011-02-14",17.9318,17.9931,17.8665,17.9087,146600.0],["2011-02-15",17.8972,18.0046,17.6785,17.6977,327100.0],["2011-02-16",17.809,18.0008,17.7668,17.8589,229900.0],["2011-02-17",17.8589,17.9778,17.8167,17.8282,254800.0],["2011-02-18",17.9279,18.0699,17.9011,18.0047,319500.0],["2011-02-22",17.7975,18.1159,17.7898,17.878,250700.0],["2011-02-23",17.8934,17.9548,17.5941,17.6057,218000.0],["2011-02-24",17.5903,17.6939,17.3294,17.4484,251300.0],["2011-02-25",17.5213,17.9701,17.5213,17.9663,217900.0],["2011-02-28",18.0737,18.2885,18.0353,18.2885,199500.0],["2011-03-01",18.2809,18.5072,17.7323,17.7553,307900.0],["2011-03-02",17.7016,17.7246,17.2489,17.2949,319800.0],["2011-03-03",17.4292,17.8358,17.4292,17.8358,295100.0],["2011-03-04",17.6479,17.855,17.6133,17.8052,243800.0],["2011-03-07",17.9126,18.02,17.6901,17.7821,293500.0],["2011-03-08",17.7207,18.2195,17.6939,18.0814,281300.0],["2011-03-09",18.1313,18.2157,17.9087,17.9433,297100.0],["2011-03-10",17.7745,17.8435,17.6862,17.7668,301000.0],["2011-03-11",17.8397,18.1006,17.6824,18.0277,250000.0],["2011-03-14",17.8934,18.0507,17.7745,17.8282,162300.0],["2011-03-15",17.4714,17.7553,17.4599,17.598,211000.0],["2011-03-16",17.5558,17.6862,17.2143,17.2335,287200.0],["2011-03-17",17.4445,17.4599,17.08,17.1299,266600.0],["2011-03-18",17.2527,17.4253,17.0801,17.2642,710700.0],["2011-03-21",17.41,17.6402,17.3678,17.6057,241000.0],["2011-03-22",17.6057,17.7169,17.5558,17.575,162100.0],["2011-03-23",17.5711,17.6402,17.3333,17.4944,240300.0],["2011-03-24",17.6095,17.6747,17.456,17.5941,188800.0],["2011-03-25",17.6824,17.9471,17.6248,17.8052,204700.0],["2011-03-28",17.855,17.8972,17.7399,17.7438,150100.0],["2011-03-29",17.8412,17.8412,17.5412,17.7243,169900.0],["2011-03-30",17.8178,18.032,17.7516,18.0087,193700.0],["2011-03-31",18.032,18.3748,18.032,18.2385,250200.0],["2011-04-01",18.3592,18.4138,17.9931,18.0126,276900.0],["2011-04-04",18.0203,18.1801,17.9853,18.0126,227400.0],["2011-04-05",17.997,18.0554,17.8684,17.9541,202100.0],["2011-04-06",18.0515,18.0749,17.9035,17.9658,144900.0],["2011-04-07",17.9775,18.0554,17.7399,17.771,171900.0],["2011-04-08",17.923,17.923,17.6464,17.6853,246300.0],["2011-04-11",17.7399,17.8879,17.5295,17.6152,200300.0],["2011-04-12",17.549,17.8606,17.5295,17.6853,198800.0],["2011-04-13",17.7944,17.8373,17.4945,17.5334,292900.0],["2011-04-14",17.436,17.8256,17.436,17.7594,323600.0],["2011-04-15",17.7009,18.1138,17.6892,18.0593,301200.0],["2011-04-18",17.8801,17.8957,17.697,17.8334,140100.0],["2011-04-19",17.8879,18.0009,17.8295,17.9736,126700.0],["2011-04-20",18.1917,18.1917,17.9385,18.0359,326300.0],["2011-04-21",18.0632,18.219,17.8957,18.219,162300.0],["2011-04-25",18.2346,18.3203,18.1138,18.2307,103100.0],["2011-04-26",18.3047,18.6202,18.1684,18.4722,159700.0],["2011-04-27",18.4956,18.5774,18.3086,18.3748,198900.0],["2011-04-28",18.3982,18.6631,18.3943,18.5735,174200.0],["2011-04-29",18.628,18.6592,18.3086,18.5462,155000.0],["2011-05-02",18.6787,18.6787,18.3592,18.4177,230000.0],["2011-05-03",18.6086,18.6631,18.1138,18.2735,176000.0],["2011-05-04",18.2852,18.3553,18.0788,18.219,229000.0],["2011-05-05",18.1528,18.367,18.0515,18.2073,244600.0],["2011-05-06",18.4099,18.4099,18.1333,18.1489,212400.0],["2011-05-09",18.1645,18.3709,18.0905,18.3515,158000.0],["2011-05-10",18.4566,18.7527,18.4138,18.7449,254600.0],["2011-05-11",18.6748,18.7449,18.4878,18.6085,236100.0],["2011-05-12",18.5579,18.7877,18.4722,18.6942,242000.0],["2011-05-13",18.7605,18.7955,18.3476,18.4294,152400.0],["2011-05-16",18.3086,18.5579,18.3086,18.406,183200.0],["2011-05-17",18.3086,18.5268,18.3086,18.4644,150600.0],["2011-05-18",18.5501,18.7293,18.367,18.7215,140200.0],["2011-05-19",18.8033,18.928,18.5852,18.741,121700.0],["2011-05-20",18.6553,18.6982,18.4138,18.4216,174800.0],["2011-05-23",18.1956,18.4255,18.1333,18.3943,273300.0],["2011-05-24",18.4177,18.5696,18.3437,18.4488,187400.0],["2011-05-25",18.4372,18.5229,18.2151,18.4683,141200.0],["2011-05-26",18.4761,18.8111,18.3203,18.7994,155900.0],["2011-05-27",18.889,18.9358,18.7488,18.8228,144400.0],["2011-05-31",18.9708,19.0215,18.8501,18.9241,397500.0],["2011-06-01",18.9124,19.0487,18.4566,18.48,304700.0],["2011-06-02",18.4138,18.6125,18.3242,18.3709,278700.0],["2011-06-03",18.145,18.406,18.0398,18.3281,271500.0],["2011-06-06",18.3281,18.4644,18.145,18.1528,263700.0],["2011-06-07",18.3086,18.4527,18.2346,18.2346,186100.0],["2011-06-08",18.1645,18.3008,18.0359,18.1099,318900.0],["2011-06-09",18.2073,18.2112,17.7672,17.8957,239800.0],["2011-06-10",17.8373,17.923,17.4399,17.4711,317900.0],["2011-06-13",17.4867,17.6191,17.3659,17.4399,202700.0],["2011-06-14",17.6113,17.8567,17.5568,17.7438,193500.0],["2011-06-15",17.5957,17.6814,17.2607,17.4165,294000.0],["2011-06-16",17.5022,17.8801,17.3698,17.6191,255400.0],["2011-06-17",17.7593,17.8178,17.5373,17.7438,407500.0],["2011-06-20",17.6775,18.1138,17.6775,18.0398,156900.0],["2011-06-21",18.1528,18.2658,18.1177,18.2112,194600.0],["2011-06-22",18.1606,18.5501,18.1606,18.3086,403800.0],["2011-06-23",18.1294,18.1294,17.7282,17.9424,520900.0],["2011-06-24",18.0126,18.0242,17.7516,17.9074,475000.0],["2011-06-27",17.9308,18.0632,17.9269,18.0281,259700.0],["2011-06-28",18.1508,18.2022,17.953,18.1389,238000.0],["2011-06-29",18.2338,18.4435,18.1587,18.3327,333100.0],["2011-06-30",18.3564,18.57,18.301,18.4711,347400.0],["2011-07-01",18.5186,18.9774,18.5186,18.922,296300.0],["2011-07-05",18.9418,19.1989,18.8746,19.1514,219500.0],["2011-07-06",19.1237,19.3769,19.0842,19.3057,177800.0],["2011-07-07",19.3927,19.6498,19.3057,19.5232,265400.0],["2011-07-08",19.2582,19.5707,19.2582,19.5588,168300.0],["2011-07-11",19.282,19.5628,19.2701,19.3294,276500.0],["2011-07-12",19.2068,19.717,19.1752,19.3571,251700.0],["2011-07-13",19.4599,19.539,19.1158,19.1396,273900.0],["2011-07-14",19.2305,19.2819,18.8666,18.9576,184000.0],["2011-07-15",18.9734,19.2305,18.8587,19.2305,160400.0],["2011-07-18",19.2029,19.2899,18.9734,19.0842,98800.0],["2011-07-19",19.2305,19.5628,19.1712,19.5628,175000.0],["2011-07-20",19.5944,19.7329,19.5035,19.7289,156900.0],["2011-07-21",19.8357,19.9504,19.6775,19.7289,321400.0],["2011-07-22",19.7329,19.8238,19.5746,19.6696,212100.0],["2011-07-25",19.5034,19.543,19.365,19.3848,148800.0],["2011-07-26",19.4323,19.4876,19.2701,19.2899,131900.0],["2011-07-27",19.2661,19.2661,18.6768,18.7282,409100.0],["2011-07-28",18.7955,19.0486,18.5937,18.835,193200.0],["2011-07-29",18.479,18.5542,18.0677,18.3881,426100.0],["2011-08-01",18.6531,18.839,17.8066,17.8857,650300.0],["2011-08-02",17.8145,18.0242,17.2885,17.3004,547400.0],["2011-08-03",17.2766,17.2766,16.5528,17.0828,827400.0],["2011-08-04",16.9009,16.9879,16.2166,16.2324,502300.0],["2011-08-05",16.3867,16.3946,15.655,15.829,613300.0],["2011-08-08",15.3623,15.7222,14.1915,14.2034,669900.0],["2011-08-09",14.6147,15.5284,14.1243,15.4849,989000.0],["2011-08-10",15.121,15.9081,14.6543,15.386,932300.0],["2011-08-11",15.4414,16.4619,15.299,16.0901,497500.0],["2011-08-12",16.2364,16.4025,15.9358,15.9753,253600.0],["2011-08-15",16.0861,16.5607,15.9833,16.5489,236200.0],["2011-08-16",16.355,16.4579,16.098,16.2522,242100.0],["2011-08-17",16.3748,16.5212,16.003,16.1692,219300.0],["2011-08-18",15.6154,15.8567,15.2041,15.3821,462100.0],["2011-08-19",15.0379,15.6273,14.9035,15.1526,282000.0],["2011-08-22",15.5086,15.5521,14.9865,15.1487,193100.0],["2011-08-23",15.2397,15.6668,15.1408,15.6589,328800.0],["2011-08-24",15.6827,16.0149,15.4256,15.8962,155300.0],["2011-08-25",16.0663,16.181,15.2832,15.4414,333500.0],["2011-08-26",15.3386,15.829,15.0894,15.8171,195000.0],["2011-08-29",16.0505,16.5607,15.9793,16.537,331400.0],["2011-08-30",16.4618,16.7901,16.3194,16.6754,298600.0],["2011-08-31",16.8218,16.9286,16.5291,16.6636,341500.0],["2011-09-01",16.628,16.6913,16.0901,16.1731,408600.0],["2011-09-02",15.8013,16.0624,15.5561,15.5719,249400.0],["2011-09-06",15.125,15.6866,15.125,15.6708,279500.0],["2011-09-07",15.9477,16.4302,15.6589,16.3907,262700.0],["2011-09-08",16.3392,16.5093,16.1256,16.2759,294200.0],["2011-09-09",16.1177,16.1771,15.4968,15.6154,246100.0],["2011-09-12",15.4097,15.738,15.3109,15.7301,187600.0],["2011-09-13",15.7974,15.9951,15.6431,15.8053,179000.0],["2011-09-14",15.9556,16.1731,15.5917,16.0821,240700.0],["2011-09-15",16.2285,16.3907,16.0268,16.3827,238900.0],["2011-09-16",16.4262,16.7268,16.2799,16.711,421400.0],["2011-09-19",16.4381,16.4777,16.2562,16.2878,223700.0],["2011-09-20",16.3788,16.5686,16.1652,16.2087,204300.0],["2011-09-21",16.2483,16.2918,15.2278,15.2555,397600.0],["2011-09-22",14.8402,15.4809,14.7808,15.3148,646200.0],["2011-09-23",15.2753,15.5798,15.2515,15.5719,441800.0],["2011-09-26",15.746,15.8092,15.4058,15.6431,303400.0],["2011-09-27",16.0189,16.2403,15.7697,15.8804,319400.0],["2011-09-28",15.8522,15.969,15.6107,15.6349,445400.0],["2011-09-29",15.9851,16.0938,15.6107,15.9287,260000.0],["2011-09-30",15.6832,16.1018,15.5825,15.6912,416400.0],["2011-10-03",15.5664,15.8039,15.0351,15.0431,609200.0],["2011-10-04",14.8861,15.5785,14.4796,15.5061,502400.0],["2011-10-05",15.5262,15.5262,14.548,15.0794,366400.0],["2011-10-06",15.023,15.6751,15.023,15.6107,429800.0],["2011-10-07",15.6188,15.6711,14.9505,15.0995,465400.0],["2011-10-10",15.3249,16.0334,15.3249,16.0213,361000.0],["2011-10-11",15.8402,15.8764,15.4336,15.4859,414400.0],["2011-10-12",15.6469,15.8402,15.494,15.663,387900.0],["2011-10-13",15.5262,15.6268,15.2001,15.3772,328300.0],["2011-10-14",15.5302,15.7878,15.3048,15.659,548800.0],["2011-10-17",15.5141,15.6469,15.3611,15.4497,362500.0],["2011-10-18",15.5302,16.1219,15.4779,16.0897,342900.0],["2011-10-19",16.0133,16.2065,15.9247,16.0173,389100.0],["2011-10-20",16.0092,16.2145,15.7395,16.2025,276600.0],["2011-10-21",16.4118,16.7781,16.3796,16.762,383800.0],["2011-10-24",16.7298,17.2692,16.6332,17.241,435800.0],["2011-10-25",17.2048,17.2048,16.8989,16.9351,447500.0],["2011-10-26",17.0679,17.2652,16.7378,17.1726,366800.0],["2011-10-27",18.1226,18.2474,17.6154,18.1226,745300.0],["2011-10-28",18.1025,18.3923,17.9857,18.2917,429400.0],["2011-10-31",18.0944,18.4527,17.8932,18.034,579600.0],["2011-11-01",17.708,18.0461,17.2934,17.8569,730100.0],["2011-11-02",18.1146,18.344,17.8207,18.1186,369300.0],["2011-11-03",17.8006,18.509,17.6597,18.4285,501400.0],["2011-11-04",18.2715,18.3842,18.034,18.34,258000.0],["2011-11-07",18.2595,18.5574,18.0421,18.2675,326400.0],["2011-11-08",18.4285,18.7103,18.191,18.6499,530800.0],["2011-11-09",18.0984,18.4527,17.7603,17.7925,353000.0],["2011-11-10",18.0783,18.1266,17.6838,17.7684,391000.0],["2011-11-11",17.9656,18.3118,17.8811,18.1588,298900.0],["2011-11-14",18.0542,18.1669,17.5751,17.6597,295100.0],["2011-11-15",17.555,17.9938,17.4946,17.8489,392800.0],["2011-11-16",17.8489,18.2112,17.708,17.9173,538000.0],["2011-11-17",17.9495,18.1387,17.7522,17.8046,317900.0],["2011-11-18",17.8529,17.9857,17.7523,17.9817,177500.0],["2011-11-21",17.6878,17.8287,17.4302,17.551,305800.0],["2011-11-22",17.5832,17.6717,17.3819,17.4222,193000.0],["2011-11-23",17.2893,17.2893,16.6855,16.7056,305500.0],["2011-11-25",16.7056,16.9914,16.5245,16.5567,228300.0],["2011-11-28",17.0558,17.2893,16.9431,17.1565,357300.0],["2011-11-29",17.2209,17.2451,16.9109,16.9995,218400.0],["2011-11-30",17.6234,18.0179,17.4423,17.9938,563400.0],["2011-12-01",17.8529,17.9415,17.6315,17.7241,243000.0],["2011-12-02",17.8569,18.0542,17.6999,17.7241,220500.0],["2011-12-05",17.9455,17.9897,17.6637,17.7965,268000.0],["2011-12-06",17.8448,17.9334,17.6476,17.8006,290700.0],["2011-12-07",17.7241,17.8569,17.547,17.8449,274800.0],["2011-12-08",17.7523,17.7845,17.3698,17.4383,319000.0],["2011-12-09",17.5228,17.5751,17.3859,17.4705,369500.0],["2011-12-12",17.3054,17.3698,17.1323,17.3578,357100.0],["2011-12-13",17.4141,17.5148,16.9472,17.0116,243500.0],["2011-12-14",16.9311,17.1686,16.8666,16.9914,410300.0],["2011-12-15",17.1927,17.1927,16.9069,17.0398,381900.0],["2011-12-16",17.1162,17.3457,16.9069,17.1726,706300.0],["2011-12-19",17.2813,17.4141,17.0599,17.0599,200700.0],["2011-12-20",17.3417,17.7482,17.3256,17.7361,268900.0],["2011-12-21",17.716,17.9656,17.5953,17.8972,179800.0],["2011-12-22",17.8972,18.1065,17.8972,17.9455,205000.0],["2011-12-23",18.0341,18.1146,17.8368,18.0864,213000.0],["2011-12-27",18.0582,18.2635,17.8207,18.1146,211200.0],["2011-12-28",18.1595,18.1595,17.8283,17.9551,293300.0],["2011-12-29",18.0082,18.135,17.9551,18.0287,259800.0],["2011-12-30",18.0532,18.1718,17.861,17.8733,170200.0],["2012-01-03",18.2168,18.3558,17.8733,18.0941,324600.0],["2012-01-04",18.0369,18.0696,17.7138,17.7384,213600.0],["2012-01-05",17.7056,17.9878,17.5094,17.906,135500.0],["2012-01-06",17.8774,18.1023,17.7261,17.9387,238600.0],["2012-01-09",18.0,18.0368,17.8242,17.9837,290800.0],["2012-01-10",18.2127,18.2822,18.0941,18.1922,267400.0],["2012-01-11",18.1105,18.1963,18.0001,18.0859,273200.0],["2012-01-12",17.9837,17.9919,17.5053,17.6729,339300.0],["2012-01-13",17.4766,17.6893,17.4766,17.6811,207900.0],["2012-01-17",17.8447,17.9019,17.5789,17.7302,298000.0],["2012-01-18",17.7261,17.8856,17.6116,17.7097,272900.0],["2012-01-19",17.7302,17.8528,17.6484,17.7547,212600.0],["2012-01-20",17.7547,18.0941,17.6811,18.0328,236000.0],["2012-01-23",18.0737,18.2249,17.8774,17.9632,196500.0],["2012-01-24",17.8815,17.9878,17.8447,17.8897,222100.0],["2012-01-25",17.8488,18.0123,17.6239,17.9837,648700.0],["2012-01-26",18.0859,18.2904,18.0491,18.1963,190500.0],["2012-01-27",18.1636,18.2986,18.1186,18.2781,265900.0],["2012-01-30",18.1023,18.2372,17.9837,18.2004,237000.0],["2012-01-31",18.2945,18.3313,18.0287,18.1841,200800.0],["2012-02-01",18.2822,18.6053,18.2618,18.5684,278200.0],["2012-02-02",18.642,18.7606,18.4294,18.4826,241700.0],["2012-02-03",18.7034,18.732,18.4335,18.5112,404800.0],["2012-02-06",18.4785,18.5194,18.3476,18.3967,151300.0],["2012-02-07",18.4212,18.4212,18.18,18.2086,362600.0],["2012-02-08",18.3067,18.3354,18.0,18.0777,312800.0],["2012-02-09",18.0491,18.1677,17.8692,17.9224,275600.0],["2012-02-10",17.816,17.9632,17.767,17.7792,317400.0],["2012-02-13",17.9796,18.0696,17.8283,17.8651,634400.0],["2012-02-14",17.8242,17.8488,17.5584,17.6116,186400.0],["2012-02-15",17.5911,17.6443,17.2926,17.3867,358800.0],["2012-02-16",17.4194,17.6484,17.4194,17.5421,241600.0],["2012-02-17",17.5666,17.5666,17.3663,17.3949,260900.0],["2012-02-21",17.448,17.5094,17.1168,17.1332,429900.0],["2012-02-22",17.1659,17.3008,16.8674,16.9492,488600.0],["2012-02-23",16.9206,17.5216,16.8838,17.4685,829400.0],["2012-02-24",17.5339,18.6993,17.5339,18.4376,658200.0],["2012-02-27",18.3681,18.6666,18.2168,18.548,372200.0],["2012-02-28",18.593,18.7647,18.4294,18.6993,390200.0],["2012-02-29",18.7279,18.8915,18.5766,18.6052,338400.0],["2012-03-01",18.6175,18.8138,18.5521,18.7197,275000.0],["2012-03-02",18.6829,18.7238,18.4294,18.458,266900.0],["2012-03-05",18.4907,18.6993,18.3395,18.687,373300.0],["2012-03-06",18.5766,18.6829,18.4907,18.503,254300.0],["2012-03-07",18.5725,18.6788,18.4008,18.6093,179400.0],["2012-03-08",18.6747,18.732,18.5357,18.6052,397000.0],["2012-03-09",18.6584,18.7402,18.5112,18.5889,269700.0],["2012-03-12",18.642,18.7361,18.5562,18.6707,150900.0],["2012-03-13",18.7034,19.006,18.5562,19.0019,390300.0],["2012-03-14",18.9978,19.0959,18.777,18.8792,164600.0],["2012-03-15",18.8669,18.9406,18.6952,18.822,202400.0],["2012-03-16",18.8506,18.9651,18.7156,18.8669,296000.0],["2012-03-19",18.8996,19.2145,18.8506,19.1204,207900.0],["2012-03-20",19.0142,19.0837,18.8956,18.9937,177100.0],["2012-03-21",19.0673,19.1286,18.8424,18.8547,210600.0],["2012-03-22",18.7238,18.8179,18.5643,18.7933,221000.0],["2012-03-23",18.822,19.0673,18.6707,18.9732,225900.0],["2012-03-26",19.145,19.3045,19.0673,19.2063,218300.0],["2012-03-27",19.2677,19.3822,19.1941,19.2063,349100.0],["2012-03-28",19.3227,19.3227,19.0484,19.3061,247800.0],["2012-03-29",19.1606,19.2437,18.9321,19.2022,147100.0],["2012-03-30",19.2687,19.3393,19.1481,19.2728,337200.0],["2012-04-02",19.2604,19.6053,19.2604,19.5928,287600.0],["2012-04-03",19.5928,19.7673,19.5512,19.7216,498000.0],["2012-04-04",19.5886,19.6468,19.3435,19.5097,297900.0],["2012-04-05",19.4224,19.5221,19.1856,19.2354,205600.0],["2012-04-09",18.9487,19.0401,18.8074,19.0027,202000.0],["2012-04-10",19.0692,19.1481,18.7534,18.8157,376200.0],["2012-04-11",18.9653,19.1108,18.8323,19.1108,282700.0],["2012-04-12",19.1523,19.2728,19.011,19.2728,205000.0],["2012-04-13",19.252,19.252,19.0567,19.0817,174900.0],["2012-04-16",19.2313,19.4557,19.1565,19.3725,155800.0],["2012-04-17",19.5304,19.7839,19.3975,19.6219,216300.0],["2012-04-18",19.5845,19.6053,19.4473,19.4557,208100.0],["2012-04-19",19.5263,19.5263,19.198,19.3185,244000.0],["2012-04-20",19.6052,19.8047,19.385,19.7008,211700.0],["2012-04-23",19.4723,19.4723,19.252,19.3393,221900.0],["2012-04-24",19.385,19.6468,19.3393,19.572,242200.0],["2012-04-25",19.7382,19.8961,19.7175,19.7839,326900.0],["2012-04-26",19.8006,19.8837,19.6634,19.8712,267000.0],["2012-04-27",19.946,20.0374,19.7632,19.9834,245200.0],["2012-04-30",19.9959,20.0873,19.8006,19.9418,205000.0],["2012-05-01",20.0208,20.1496,19.7341,19.9252,210600.0],["2012-05-02",19.7756,19.7756,19.1149,19.2022,681200.0],["2012-05-03",19.2479,19.3268,18.8531,18.8656,632900.0],["2012-05-04",18.7908,18.9238,18.529,18.529,549100.0],["2012-05-07",18.4708,18.5789,18.4043,18.5747,494800.0],["2012-05-08",18.45,18.6703,18.4085,18.5664,332700.0],["2012-05-09",18.421,18.6453,18.4002,18.5415,265000.0],["2012-05-10",18.6163,18.6163,18.3545,18.5041,342200.0],["2012-05-11",18.3503,18.5913,18.3503,18.5872,251000.0],["2012-05-14",18.4168,18.5414,18.3129,18.3129,232500.0],["2012-05-15",18.2797,18.3628,18.1384,18.3337,245000.0],["2012-05-16",18.3545,18.4002,17.9846,18.0137,232000.0],["2012-05-17",17.9971,18.0262,17.4444,17.4527,245800.0],["2012-05-18",17.4278,17.4527,17.2034,17.3239,401400.0],["2012-05-21",17.3738,17.8143,17.3405,17.7436,355300.0],["2012-05-22",17.8184,17.8558,17.5109,17.5982,210000.0],["2012-05-23",17.5275,17.5774,17.2907,17.5733,217000.0],["2012-05-24",17.6231,17.6896,17.3198,17.5317,127000.0],["2012-05-25",17.6023,17.6314,17.4444,17.5026,146500.0],["2012-05-29",17.594,17.7395,17.5026,17.6896,130500.0],["2012-05-30",17.5359,17.5816,17.166,17.1702,180700.0],["2012-05-31",17.2283,17.2741,16.9707,17.1494,309100.0],["2012-06-01",16.7962,17.1411,16.7463,17.0372,288800.0],["2012-06-04",17.0372,17.3572,17.0331,17.3572,348800.0],["2012-06-05",17.2491,17.6148,17.166,17.5691,204900.0],["2012-06-06",17.7145,17.86,17.4694,17.7644,295600.0],["2012-06-07",17.9556,18.0345,17.407,17.5608,198300.0],["2012-06-08",17.5109,17.7852,17.4943,17.7644,195000.0],["2012-06-11",17.8974,17.9015,17.2242,17.2408,197000.0],["2012-06-12",17.3405,17.3613,17.033,17.353,138000.0],["2012-06-13",17.3738,17.5442,17.1369,17.2284,133100.0],["2012-06-14",17.2948,17.3655,17.1037,17.2325,251800.0],["2012-06-15",17.2741,17.2865,17.0954,17.2159,338900.0],["2012-06-18",17.2117,17.4943,17.112,17.4029,316800.0],["2012-06-19",17.4985,17.9888,17.4486,17.9306,251500.0],["2012-06-20",17.9514,17.9763,17.6522,17.7686,515900.0],["2012-06-21",17.806,17.8849,17.2782,17.3364,303400.0],["2012-06-22",17.4652,17.5109,17.2076,17.2782,347900.0],["2012-06-25",17.1162,17.245,17.0538,17.0912,216300.0],["2012-06-26",17.166,17.1993,16.9998,17.0704,444600.0],["2012-06-27",17.0493,17.2101,16.9604,17.1001,349900.0],["2012-06-28",17.0324,17.2525,16.9477,17.1805,228600.0],["2012-06-29",17.5318,17.5318,17.2821,17.4006,597500.0],["2012-07-02",17.5106,17.6884,17.4091,17.6884,423500.0],["2012-07-03",17.6969,17.8154,17.6334,17.7561,249900.0],["2012-07-05",17.7054,17.8323,17.5361,17.6673,218400.0],["2012-07-06",17.4895,17.7434,17.4895,17.735,173100.0],["2012-07-09",17.6546,17.7307,17.4937,17.5657,314500.0],["2012-07-10",17.6673,17.7096,17.4345,17.4726,221600.0],["2012-07-11",17.4302,17.5657,17.4302,17.5022,166700.0],["2012-07-12",17.481,17.735,17.4768,17.6461,194100.0],["2012-07-13",17.7054,18.1625,17.7054,18.1625,242900.0],["2012-07-16",18.2175,18.5477,18.1413,18.3741,281400.0],["2012-07-17",18.3953,18.7424,18.1667,18.5773,370700.0],["2012-07-18",18.5773,18.5773,18.4376,18.5392,338000.0],["2012-07-19",18.6366,18.7127,18.3826,18.5138,236100.0],["2012-07-20",18.3657,18.7127,18.2895,18.3572,283000.0],["2012-07-23",18.1202,18.391,18.0694,18.2725,224700.0],["2012-07-24",18.2514,18.4418,18.0016,18.0651,182200.0],["2012-07-25",18.226,18.226,17.9297,18.1456,173700.0],["2012-07-26",18.3868,18.3868,17.8831,17.9763,197800.0],["2012-07-27",18.2006,19.4619,18.2006,19.2714,551300.0],["2012-07-30",19.3392,19.6566,19.2376,19.3815,241200.0],["2012-07-31",19.4069,19.428,19.064,19.1148,203600.0],["2012-08-01",19.1699,19.3603,18.7127,18.7127,234700.0],["2012-08-02",18.7932,18.899,18.4884,18.8693,139200.0],["2012-08-03",19.0471,19.3942,18.899,19.2461,199100.0],["2012-08-06",19.3392,19.5254,19.2588,19.318,240600.0],["2012-08-07",19.3603,19.4619,19.0556,19.3392,245100.0],["2012-08-08",19.3095,19.4619,19.2037,19.2968,277100.0],["2012-08-09",19.3096,19.4831,19.1741,19.208,153400.0],["2012-08-10",19.2334,19.2503,19.0175,19.0725,137800.0],["2012-08-13",19.0894,19.3138,18.9286,19.3138,206700.0],["2012-08-14",19.3349,19.3773,19.1699,19.2249,174100.0],["2012-08-15",19.246,19.4196,19.1741,19.3307,122400.0],["2012-08-16",19.2715,19.3942,19.1783,19.318,116300.0],["2012-08-17",19.318,19.5381,19.2376,19.5212,198400.0],["2012-08-20",19.4661,19.4661,19.2587,19.3011,197600.0],["2012-08-21",19.4281,19.4281,19.0217,19.1487,377100.0],["2012-08-22",19.1529,19.2587,19.0175,19.1699,151400.0],["2012-08-23",19.1826,19.2333,19.0513,19.0513,175800.0],["2012-08-24",18.9963,19.0175,18.9117,18.9752,252100.0],["2012-08-27",19.0683,19.1275,18.8778,19.0767,200100.0],["2012-08-28",19.0514,19.1699,18.9455,19.1064,160000.0],["2012-08-29",19.1868,19.4408,19.0979,19.4323,112400.0],["2012-08-30",19.2926,19.3476,19.1741,19.3222,108100.0],["2012-08-31",19.4408,19.4408,19.1529,19.2968,215000.0],["2012-09-04",19.2968,19.7032,19.1741,19.6651,188900.0],["2012-09-05",19.7455,19.8471,19.6228,19.682,220400.0],["2012-09-06",19.7328,19.991,19.7328,19.9868,239700.0],["2012-09-07",19.7624,19.9783,19.6989,19.8809,116900.0],["2012-09-10",20.0079,20.0122,19.8344,19.991,132200.0],["2012-09-11",20.0672,20.1603,19.9233,20.1349,132800.0],["2012-09-12",20.1772,20.2661,20.0037,20.1603,142200.0],["2012-09-13",20.2069,20.4312,20.0545,20.2915,196700.0],["2012-09-14",20.3677,20.7063,20.3169,20.3635,253700.0],["2012-09-17",20.2323,20.2915,20.0799,20.2661,242000.0],["2012-09-18",20.3,20.4651,20.1773,20.2534,178300.0],["2012-09-19",20.3592,20.3592,19.9995,20.0502,233500.0],["2012-09-20",19.9402,20.0122,19.5212,19.737,236300.0],["2012-09-21",19.8429,19.8556,19.6609,19.6609,816000.0],["2012-09-24",19.6609,19.8302,19.5762,19.5847,383600.0],["2012-09-25",19.6482,19.7921,19.1487,19.1614,290300.0],["2012-09-26",19.2862,19.4024,19.0753,19.1571,327400.0],["2012-09-27",19.1829,19.2991,19.1356,19.1786,346700.0],["2012-09-28",19.1528,19.5703,19.0839,19.1227,562900.0],["2012-10-01",19.1657,19.4326,19.0667,19.2862,251000.0],["2012-10-02",19.3766,19.4756,19.3077,19.3207,176500.0],["2012-10-03",19.3723,19.5746,19.2346,19.2604,236100.0],["2012-10-04",19.3766,19.5918,19.1442,19.5531,237700.0],["2012-10-05",19.6779,19.6908,19.4196,19.4541,142900.0],["2012-10-08",19.4024,19.4541,19.3465,19.4196,66400.0],["2012-10-09",19.3637,19.5358,19.1743,19.1786,131500.0],["2012-10-10",19.2475,19.2819,19.028,19.2561,127500.0],["2012-10-11",19.4024,19.4024,19.2216,19.269,109500.0],["2012-10-12",19.2862,19.4282,19.2389,19.3077,149800.0],["2012-10-15",19.3895,19.4067,19.1356,19.325,149200.0],["2012-10-16",19.325,19.3594,19.2561,19.325,111400.0],["2012-10-17",19.2948,19.2948,19.0021,19.1872,290600.0],["2012-10-18",19.2087,19.2819,19.1442,19.2776,155900.0],["2012-10-19",19.1614,19.2733,18.8128,19.0796,306400.0],["2012-10-22",19.0925,19.0925,18.8687,18.9978,141500.0],["2012-10-23",18.8902,19.0366,18.7224,19.028,147400.0],["2012-10-24",19.0495,19.1571,18.688,18.7783,153300.0],["2012-10-25",18.9419,19.1356,18.6923,18.8816,147700.0],["2012-10-26",18.9075,18.9591,18.3393,18.5933,263900.0],["2012-10-31",19.0452,19.3336,18.7353,19.1313,510000.0],["2012-11-01",19.226,19.3163,18.9247,19.0237,273900.0],["2012-11-02",19.0409,19.2819,18.9677,19.1054,266900.0],["2012-11-05",19.1485,19.3206,19.0237,19.1313,147700.0],["2012-11-06",19.411,19.411,19.1011,19.2303,144200.0],["2012-11-07",19.1141,19.2604,18.9677,19.17,191700.0],["2012-11-08",19.1141,19.1657,19.028,19.0495,277900.0],["2012-11-09",18.9548,19.028,18.7138,18.7353,102100.0],["2012-11-12",18.8128,18.9634,18.632,18.8386,97400.0],["2012-11-13",18.7439,18.9204,18.6234,18.7611,86100.0],["2012-11-14",19.0495,19.2001,18.5158,18.6019,264100.0],["2012-11-15",18.5502,18.7611,18.292,18.5459,199600.0],["2012-11-16",18.5201,18.7913,18.2662,18.7181,533100.0],["2012-11-19",18.8257,19.0753,18.7482,19.0065,176200.0],["2012-11-20",18.9634,19.2518,18.7181,19.2174,226000.0],["2012-11-21",19.2819,19.2862,19.0667,19.2346,178500.0],["2012-11-23",19.3336,19.467,19.226,19.3766,77900.0],["2012-11-26",19.3766,19.6004,19.1313,19.2518,417900.0],["2012-11-27",19.2862,19.3508,19.0237,19.0452,132400.0],["2012-11-28",19.0366,19.3292,18.9118,19.213,243700.0],["2012-11-29",19.3594,19.4928,19.2217,19.467,210300.0],["2012-11-30",19.5272,19.6951,19.2991,19.5186,245500.0],["2012-12-03",19.6951,19.8974,19.5358,19.6779,166100.0],["2012-12-04",19.6348,19.9318,19.5961,19.8027,269800.0],["2012-12-05",19.8242,19.8457,19.5875,19.7424,127400.0],["2012-12-06",19.7166,19.8586,19.5875,19.7941,104000.0],["2012-12-07",19.8285,20.0825,19.6865,19.9576,206400.0],["2012-12-10",20.0222,20.0997,19.7467,19.7984,212600.0],["2012-12-11",19.8543,19.8586,19.5358,19.6348,398200.0],["2012-12-12",19.6607,19.6865,19.4411,19.4928,225300.0],["2012-12-13",19.5358,19.566,19.3379,19.4455,161000.0],["2012-12-14",19.4971,19.6262,19.2173,19.5531,326500.0],["2012-12-17",19.5574,19.665,19.5014,19.6391,266800.0],["2012-12-18",19.6478,19.8414,19.6262,19.7769,151300.0],["2012-12-19",19.8328,19.9404,19.7381,19.8759,296800.0],["2012-12-20",19.8629,20.0738,19.8113,19.9275,178500.0],["2012-12-21",19.8716,20.0825,19.7683,20.0609,1012000.0],["2012-12-24",19.9792,20.0825,19.807,19.9921,109500.0],["2012-12-26",20.0394,20.1212,19.8543,19.9232,164200.0],["2012-12-27",20.0588,20.2951,19.7526,20.2557,224600.0],["2012-12-28",20.1376,20.2295,19.8882,19.9145,188800.0],["2012-12-31",19.7963,20.2295,19.687,20.1726,369000.0],["2013-01-02",20.3126,20.5313,20.0894,20.2338,364300.0],["2013-01-03",20.2819,20.5488,20.1244,20.2032,358800.0],["2013-01-04",20.3213,20.3432,20.0982,20.2732,430200.0],["2013-01-07",20.1288,20.3301,20.0413,20.1245,290600.0],["2013-01-08",20.2601,20.2601,20.0151,20.0938,179300.0],["2013-01-09",20.1988,20.2382,20.0763,20.1026,337100.0],["2013-01-10",20.107,20.2776,20.0807,20.1113,331700.0],["2013-01-11",20.1769,20.1857,19.9932,20.1288,362300.0],["2013-01-14",20.1944,20.4132,20.0632,20.1857,306700.0],["2013-01-15",20.0982,20.2294,20.037,20.1463,411000.0],["2013-01-16",20.1463,20.2644,20.0938,20.1507,563400.0],["2013-01-17",20.1595,20.6626,20.1245,20.4482,649200.0],["2013-01-18",20.5138,20.6888,20.3563,20.6801,404500.0],["2013-01-22",20.7325,20.8813,20.6319,20.8638,402200.0],["2013-01-23",20.89,20.9732,20.7544,20.8813,306300.0],["2013-01-24",20.9425,20.9907,20.6844,20.8463,260500.0],["2013-01-25",20.89,20.9207,20.5969,20.7238,253100.0],["2013-01-28",20.6976,20.7763,20.5488,20.7369,212500.0],["2013-01-29",20.7063,20.7238,20.5576,20.6363,287100.0],["2013-01-30",20.5357,20.6494,20.2819,20.4176,302100.0],["2013-01-31",20.4482,20.5794,20.3476,20.5007,332700.0],["2013-02-01",20.5969,20.8594,20.5576,20.7719,481700.0],["2013-02-04",20.6319,20.8244,20.6232,20.7544,268700.0],["2013-02-05",20.8069,20.82,20.6976,20.7413,308700.0],["2013-02-06",20.6713,20.7894,20.5182,20.6451,232800.0],["2013-02-07",20.6888,20.6888,20.4832,20.5444,187000.0],["2013-02-08",20.6057,20.6451,20.4701,20.5357,158900.0],["2013-02-11",20.5269,20.6057,20.4832,20.5007,120700.0],["2013-02-12",20.5751,20.6713,20.4569,20.6713,195500.0],["2013-02-13",20.6232,20.9119,20.6232,20.7588,307800.0],["2013-02-14",20.7588,20.8682,20.6713,20.7063,142700.0],["2013-02-15",20.7238,20.8769,20.5357,20.8682,501100.0],["2013-02-19",20.8813,21.0125,20.7763,21.0125,350300.0],["2013-02-20",21.1613,21.1744,20.7369,20.7544,202200.0],["2013-02-21",20.8463,20.9994,20.5663,20.6538,226900.0],["2013-02-22",20.7982,20.8026,20.6669,20.7326,202800.0],["2013-02-25",20.8332,20.9032,20.5357,20.5707,273500.0],["2013-02-26",20.6276,20.6757,20.4176,20.6013,228900.0],["2013-02-27",21.205,21.9575,21.1657,21.205,422800.0],["2013-02-28",21.2707,21.5725,21.1613,21.345,489800.0],["2013-03-01",21.275,21.4107,21.1744,21.275,228900.0],["2013-03-04",21.2444,21.3319,21.1044,21.2138,197800.0],["2013-03-05",21.3582,21.4632,21.1832,21.3975,126600.0],["2013-03-06",21.5025,21.6119,21.3582,21.4894,246300.0],["2013-03-07",21.5682,21.7607,21.5463,21.6994,208500.0],["2013-03-08",21.87,21.8744,21.6163,21.6863,181200.0],["2013-03-11",21.6819,21.73,21.5288,21.6382,188400.0],["2013-03-12",21.6863,21.7344,21.5332,21.66,170900.0],["2013-03-13",21.6119,21.7869,21.5244,21.765,179600.0],["2013-03-14",21.8613,22.1588,21.7738,21.9881,365500.0],["2013-03-15",22.3819,22.5744,21.8613,22.4563,836500.0],["2013-03-18",22.2506,22.465,22.2506,22.4081,298500.0],["2013-03-19",22.3994,22.5088,22.3294,22.4213,340500.0],["2013-03-20",22.4956,22.5963,22.4256,22.5525,471800.0],["2013-03-21",22.4912,22.815,22.4431,22.57,596700.0],["2013-03-22",22.6138,22.7231,22.43,22.4825,341600.0],["2013-03-25",22.6269,22.8544,22.4956,22.5875,336100.0],["2013-03-26",22.7208,22.9518,22.6453,22.9474,189400.0],["2013-03-27",23.0851,23.1162,22.8896,23.0629,229800.0],["2013-03-28",23.1695,23.3472,22.9562,23.1251,298500.0],["2013-04-01",23.1384,23.325,23.0362,23.2628,311000.0],["2013-04-02",23.3384,23.4983,23.1695,23.2317,184500.0],["2013-04-03",23.3295,23.3561,23.0895,23.1429,197500.0],["2013-04-04",23.2184,23.5427,23.1429,23.3472,346800.0],["2013-04-05",23.174,23.5072,23.1384,23.325,310000.0],["2013-04-08",23.3828,23.6316,23.1695,23.6049,295500.0],["2013-04-09",23.5916,23.8937,23.4761,23.7338,357100.0],["2013-04-10",23.6849,23.9915,23.6849,23.8893,267900.0],["2013-04-11",23.9204,24.1114,23.7693,24.0048,202200.0],["2013-04-12",23.9737,24.1381,23.8182,24.1381,361100.0],["2013-04-15",24.027,24.1159,23.3917,23.5027,364800.0],["2013-04-16",23.6049,23.9515,23.5338,23.6982,263600.0],["2013-04-17",23.6538,23.6805,23.1962,23.4317,373300.0],["2013-04-18",23.5738,23.7782,23.3295,23.6671,342900.0],["2013-04-19",23.6804,24.2447,23.6405,24.2314,438000.0],["2013-04-22",24.3113,24.3113,23.8671,24.1958,297700.0],["2013-04-23",24.3691,24.5468,24.2891,24.4624,225700.0],["2013-04-24",24.5202,24.6934,24.3913,24.6534,194200.0],["2013-04-25",24.769,25.1466,24.5868,24.9156,234400.0],["2013-04-26",24.9392,25.033,24.7651,24.8723,245900.0],["2013-04-29",25.0151,25.216,24.8633,25.1758,133900.0],["2013-04-30",25.2294,25.3722,25.024,25.2383,334600.0],["2013-05-01",25.2606,27.2291,24.8098,24.9214,340500.0],["2013-05-02",25.0776,25.3901,24.9705,25.3186,304900.0],["2013-05-03",25.457,25.9391,25.4436,25.7606,280000.0],["2013-05-06",25.7606,26.0284,25.7606,25.9302,179000.0],["2013-05-07",25.8721,26.4212,25.8721,26.3319,222000.0],["2013-05-08",26.2159,26.4614,26.1489,26.3766,395900.0],["2013-05-09",26.3364,26.3364,25.8543,25.8989,245500.0],["2013-05-10",25.9436,26.1132,25.5106,25.64,461500.0],["2013-05-13",25.6624,25.8231,25.5106,25.7918,218500.0],["2013-05-14",25.8543,26.1355,25.8543,26.0329,163800.0],["2013-05-15",26.0775,26.4971,25.9525,26.4926,478600.0],["2013-05-16",26.3766,26.7828,26.2337,26.7649,521900.0],["2013-05-17",26.756,27.0328,26.5417,27.0283,420400.0],["2013-05-20",26.9569,27.0774,26.5596,26.7292,388100.0],["2013-05-21",26.8096,27.2247,26.8096,27.0952,261500.0],["2013-05-22",27.0729,27.3095,26.0328,26.1668,325000.0],["2013-05-23",26.0418,26.2159,25.6847,25.8097,807000.0],["2013-05-24",25.7249,25.7784,24.7562,25.2383,473000.0],["2013-05-28",25.2383,25.649,24.8544,24.9348,562900.0],["2013-05-29",24.9092,25.1469,23.8238,24.1826,719400.0],["2013-05-30",24.2006,24.4876,23.5861,23.6938,488400.0],["2013-05-31",23.6893,23.9315,23.4875,23.5099,418000.0],["2013-06-03",23.5458,23.9584,23.2632,23.8014,537900.0],["2013-06-04",23.8956,24.0616,23.2946,23.326,386600.0],["2013-06-05",23.326,23.3574,22.9314,23.0166,301600.0],["2013-06-06",23.1197,23.4964,22.8551,23.4875,322900.0],["2013-06-07",23.5727,23.788,23.2587,23.5817,457600.0],["2013-06-10",23.5727,23.7117,23.3843,23.492,286000.0],["2013-06-11",23.2767,23.5458,23.0569,23.3709,253300.0],["2013-06-12",23.5368,23.5368,22.725,22.9538,347100.0],["2013-06-13",22.6488,23.5279,22.6488,23.4112,367900.0],["2013-06-14",23.3126,23.7207,23.0883,23.3709,228600.0],["2013-06-17",23.4875,23.6848,23.2004,23.3529,185800.0],["2013-06-18",23.3978,23.8104,23.0883,23.5727,282800.0],["2013-06-19",23.64,23.7072,22.6937,22.7564,260600.0],["2013-06-20",22.6488,22.6847,21.7159,21.8056,466700.0],["2013-06-21",21.8639,22.151,21.3213,21.9806,796200.0],["2013-06-24",21.6531,21.8684,20.94,21.3437,784400.0],["2013-06-25",21.6487,21.9043,21.3123,21.6756,566500.0],["2013-06-26",21.8708,22.2902,21.7671,22.2451,444900.0],["2013-06-27",22.3985,22.8314,22.3083,22.7818,304100.0],["2013-06-28",22.7727,22.9035,22.5878,22.669,461900.0],["2013-07-01",22.8178,22.8945,22.3579,22.4661,250100.0],["2013-07-02",22.4796,22.7998,22.3669,22.7051,311400.0],["2013-07-03",22.66,22.6916,22.3082,22.5743,159000.0],["2013-07-05",22.8945,22.8945,21.7671,22.2361,309000.0],["2013-07-08",22.3443,22.6014,22.1549,22.191,370700.0],["2013-07-09",22.2857,22.9351,22.2857,22.7276,476100.0],["2013-07-10",22.7908,22.9441,22.6374,22.7321,329800.0],["2013-07-11",23.0794,23.5438,23.0478,23.4446,318700.0],["2013-07-12",23.5844,23.7287,23.2643,23.3364,166900.0],["2013-07-15",23.3454,23.4356,23.2327,23.3635,168200.0],["2013-07-16",23.3725,23.4852,23.2056,23.2462,299700.0],["2013-07-17",23.4627,23.5754,23.3184,23.4491,209700.0],["2013-07-18",23.5033,23.7062,23.395,23.6295,124500.0],["2013-07-19",23.5799,23.7287,23.2688,23.3364,352800.0],["2013-07-22",23.4086,23.5935,23.3184,23.4356,265200.0],["2013-07-23",23.5754,23.6611,23.3184,23.4176,184700.0],["2013-07-24",23.643,23.6566,22.6735,23.1605,894900.0],["2013-07-25",23.1831,23.5844,22.7862,23.386,1066900.0],["2013-07-26",23.8415,23.8415,23.2147,23.3635,156900.0],["2013-07-29",23.3059,23.596,22.966,23.1609,150700.0],["2013-07-30",23.1881,23.5189,23.1881,23.3467,182800.0],["2013-07-31",23.673,23.7818,22.5037,22.8345,303500.0],["2013-08-01",22.975,23.0294,22.5988,22.9705,286200.0],["2013-08-02",22.9433,23.1473,22.9071,23.0884,213800.0],["2013-08-05",23.043,23.3966,23.034,23.3739,316900.0],["2013-08-06",23.2832,23.5416,23.1473,23.3422,403500.0],["2013-08-07",23.3467,23.4691,23.2017,23.4101,169800.0],["2013-08-08",23.6186,23.673,23.3195,23.528,191500.0],["2013-08-09",23.5416,24.0311,23.5416,23.8453,158500.0],["2013-08-12",24.0447,24.0447,23.5688,23.809,119000.0],["2013-08-13",23.7591,23.8861,23.2016,23.4237,327100.0],["2013-08-14",23.4328,23.5416,23.256,23.4147,289600.0],["2013-08-15",23.2334,23.2923,22.9478,23.1971,370600.0],["2013-08-16",23.0883,23.1971,22.5535,22.7167,662800.0],["2013-08-19",22.7212,22.8799,22.3088,22.3088,292500.0],["2013-08-20",22.4583,23.2651,22.4266,23.043,335100.0],["2013-08-21",22.9388,23.4011,22.6985,22.9116,212400.0],["2013-08-22",23.0521,23.0521,22.5626,22.8481,220700.0],["2013-08-23",22.8481,23.1699,22.7575,23.1246,296600.0],["2013-08-26",23.1518,23.2289,22.8617,22.8889,158700.0],["2013-08-27",22.6623,22.9342,22.6124,22.6396,269900.0],["2013-08-28",22.6775,22.682,22.395,22.4041,179300.0],["2013-08-29",22.436,22.5818,22.3357,22.4952,212100.0],["2013-08-30",22.5089,22.6729,22.1762,22.3175,262100.0],["2013-09-03",22.5453,22.5453,21.798,22.0486,246300.0],["2013-09-04",22.0623,22.281,21.9256,22.1079,126300.0],["2013-09-05",22.7777,23.1422,21.6887,21.8072,242600.0],["2013-09-06",21.9894,22.3904,21.8983,22.0122,344900.0],["2013-09-09",22.5089,22.5089,21.912,22.436,194100.0],["2013-09-10",22.5818,22.5818,22.0578,22.1535,363000.0],["2013-09-11",22.1717,22.2719,21.9894,22.0714,297600.0],["2013-09-12",22.1671,22.2674,21.8254,21.871,300600.0],["2013-09-13",21.994,21.994,21.7479,21.8163,325700.0],["2013-09-16",22.1945,22.5818,22.158,22.5635,590100.0],["2013-09-17",22.4542,22.7276,22.2036,22.2127,218600.0],["2013-09-18",22.1489,23.0739,21.9758,22.9691,631800.0],["2013-09-19",22.9599,23.2516,22.7139,22.9554,502400.0],["2013-09-20",23.0602,23.0921,22.682,22.9463,730200.0],["2013-09-23",22.8688,23.1467,22.7139,22.8642,249600.0],["2013-09-24",22.8643,22.9554,22.7093,22.764,366600.0],["2013-09-25",22.7595,22.9554,22.5772,22.7777,239300.0],["2013-09-26",22.7653,22.9577,22.6645,22.8569,267200.0],["2013-09-27",22.7653,22.834,22.4996,22.6233,215300.0],["2013-09-30",22.5088,22.6417,22.2523,22.3256,304800.0],["2013-10-01",22.3805,22.9348,22.2431,22.6783,267300.0],["2013-10-02",22.4676,22.6142,22.3302,22.4584,227800.0],["2013-10-03",22.4538,22.55,21.95,22.1607,275200.0],["2013-10-04",22.1011,22.2844,21.9133,21.9821,208900.0],["2013-10-07",21.8675,22.0737,21.7805,21.9088,253800.0],["2013-10-08",21.9408,22.0508,21.7576,21.7576,226500.0],["2013-10-09",21.8904,21.95,21.7072,21.7576,217800.0],["2013-10-10",21.9866,22.2981,21.9591,22.1882,321700.0],["2013-10-11",22.1882,22.2798,22.0004,22.2569,303300.0],["2013-10-14",22.2019,22.4126,22.092,22.3851,251700.0],["2013-10-15",22.2615,22.5409,22.2156,22.3943,269200.0],["2013-10-16",22.4722,22.6554,22.4309,22.5821,278500.0],["2013-10-17",22.5546,22.944,22.4722,22.944,354900.0],["2013-10-18",22.7149,22.7745,22.3302,22.6187,2543300.0],["2013-10-21",22.5638,22.8203,22.3485,22.692,568400.0],["2013-10-22",22.8569,22.9531,22.6462,22.7241,407500.0],["2013-10-23",22.6875,23.315,22.5363,23.1913,731600.0],["2013-10-24",23.3791,23.4432,23.2051,23.2096,465300.0],["2013-10-25",23.3425,23.5898,23.2188,23.5578,464000.0],["2013-10-28",23.5807,23.6906,23.3058,23.6906,384700.0],["2013-10-29",23.7012,23.8531,23.4618,23.6229,463200.0],["2013-10-30",23.5953,23.7979,23.5216,23.6644,452600.0],["2013-10-31",23.6874,23.7564,23.4986,23.6505,843400.0],["2013-11-01",23.6551,23.7979,23.3835,23.7472,521000.0],["2013-11-04",23.8715,23.913,23.6782,23.8623,364100.0],["2013-11-05",23.6644,23.8163,23.494,23.6137,461700.0],["2013-11-06",23.4802,24.3411,23.4802,24.0879,547100.0],["2013-11-07",24.1201,24.1478,23.9728,24.1155,415800.0],["2013-11-08",24.0465,24.0465,23.3375,23.6505,287300.0],["2013-11-11",23.5631,23.7564,23.4341,23.471,337400.0],["2013-11-12",23.5078,23.5124,23.1027,23.3191,224700.0],["2013-11-13",23.296,23.3927,23.1349,23.3651,176700.0],["2013-11-14",23.4249,23.761,23.3927,23.5308,197400.0],["2013-11-15",23.5446,23.8485,23.4664,23.8255,350300.0],["2013-11-18",23.8761,23.9866,23.715,23.7749,195700.0],["2013-11-19",23.715,23.8393,23.5446,23.6459,164500.0],["2013-11-20",23.6735,23.9222,23.3559,23.4387,203000.0],["2013-11-21",23.5078,23.6551,23.3329,23.4111,233400.0],["2013-11-22",23.3743,23.54,23.1303,23.5032,225700.0],["2013-11-25",23.5677,23.5677,23.25,23.4664,246900.0],["2013-11-26",23.4585,23.5372,23.2364,23.4493,364800.0],["2013-11-27",23.5279,23.7362,23.3243,23.7362,205500.0],["2013-11-29",23.7871,23.7871,23.2549,23.2734,184100.0],["2013-12-02",23.3474,23.4631,22.9818,23.4122,356500.0],["2013-12-03",23.3336,23.3798,22.9032,23.0929,410300.0],["2013-12-04",22.9309,23.2873,22.8939,22.917,182500.0],["2013-12-05",22.9263,22.9356,22.7366,22.8847,232100.0],["2013-12-06",23.0189,23.241,22.9402,23.0096,146600.0],["2013-12-09",23.1207,23.2503,22.7921,23.241,183700.0],["2013-12-10",23.2132,23.3428,22.9772,23.0281,221400.0],["2013-12-11",23.0652,23.0652,22.4311,22.5376,287000.0],["2013-12-12",22.4913,22.6162,22.2414,22.3663,145400.0],["2013-12-13",22.5052,22.7319,22.3571,22.5977,257800.0],["2013-12-16",22.6394,22.8384,22.4959,22.8106,209500.0],["2013-12-17",22.8476,23.042,22.6995,22.9957,187800.0],["2013-12-18",22.968,23.4539,22.7921,23.403,347600.0],["2013-12-19",23.3104,23.4492,22.6116,22.6348,246700.0],["2013-12-20",22.6024,22.9171,22.4774,22.9078,664900.0],["2013-12-23",22.9356,23.3243,22.917,22.9772,306600.0],["2013-12-24",22.9495,23.2641,22.9495,23.204,168500.0],["2013-12-26",23.2318,23.3799,23.0143,23.1346,184200.0],["2013-12-27",23.1918,23.2848,22.8847,23.108,114300.0],["2013-12-30",23.029,23.215,22.8847,23.0615,182200.0],["2013-12-31",23.0848,23.1174,22.815,22.8708,252400.0],["2014-01-02",22.7824,22.9173,22.6056,22.8661,156100.0],["2014-01-03",22.8661,23.0708,22.7452,22.9499,155200.0],["2014-01-06",22.9964,23.243,22.9033,23.0243,258500.0],["2014-01-07",23.0755,23.2662,22.9406,23.0848,194000.0],["2014-01-08",23.0801,23.0801,22.7173,22.8196,205900.0],["2014-01-09",22.8661,22.8661,22.5079,22.6102,347100.0],["2014-01-10",22.6754,23.001,22.6754,22.8568,294900.0],["2014-01-13",22.7452,22.9173,22.7079,22.8196,335900.0],["2014-01-14",22.8661,23.0801,22.7638,22.9127,255000.0],["2014-01-15",22.8847,23.1732,22.8754,23.108,283700.0],["2014-01-16",23.4104,23.6431,23.2941,23.3686,439100.0],["2014-01-17",23.4523,23.6756,23.3593,23.5128,866200.0],["2014-01-21",23.5407,23.8943,23.5407,23.8292,705000.0],["2014-01-22",23.9129,24.0432,23.778,23.8524,266700.0],["2014-01-23",23.8524,24.085,23.7268,23.8338,276100.0],["2014-01-24",23.7966,23.9362,23.6338,23.7361,262500.0],["2014-01-27",24.1455,24.1455,23.7873,23.7873,378400.0],["2014-01-28",23.871,24.0711,23.8571,23.9176,181600.0],["2014-01-29",23.7608,23.9713,23.5363,23.7094,206200.0],["2014-01-30",23.8637,23.8871,23.6018,23.7,498200.0],["2014-01-31",23.4614,24.0181,23.438,23.8965,312200.0],["2014-02-03",23.8591,23.9807,23.162,23.3491,383700.0],["2014-02-04",23.3772,23.5784,23.162,23.5456,327000.0],["2014-02-05",23.5129,23.5129,23.2228,23.2462,359700.0],["2014-02-06",23.2509,23.4006,23.1901,23.3211,376100.0],["2014-02-07",23.438,23.5082,23.176,23.5082,472400.0],["2014-02-10",23.4614,23.6953,23.2228,23.6252,311100.0],["2014-02-11",23.6532,23.9292,23.6111,23.8544,284000.0],["2014-02-12",23.8544,23.9339,23.6626,23.8263,213600.0],["2014-02-13",23.686,24.1304,23.6766,23.9667,232200.0],["2014-02-14",24.0041,24.1023,23.8497,23.9901,219500.0],["2014-02-18",24.0368,24.2333,23.9292,24.1585,311300.0],["2014-02-19",24.1632,24.2895,23.9947,24.0789,352700.0],["2014-02-20",24.1912,24.3175,23.99,24.093,302300.0],["2014-02-21",24.0696,24.252,23.9339,24.0088,395500.0],["2014-02-24",24.0462,24.3596,24.0322,24.0556,280200.0],["2014-02-25",24.1444,24.4485,24.0555,24.2895,364800.0],["2014-02-26",24.2636,24.5976,24.2259,24.4988,343100.0],["2014-02-27",24.4471,24.5929,24.3295,24.5176,380600.0],["2014-02-28",25.0774,25.2844,24.5976,25.0539,704600.0],["2014-03-03",24.9457,25.1668,24.8046,25.0539,329600.0],["2014-03-04",25.2514,25.4255,25.1103,25.242,569500.0],["2014-03-05",25.3032,25.3502,25.0539,25.2467,398300.0],["2014-03-06",25.2515,25.3643,25.0539,25.2138,367800.0],["2014-03-07",25.2985,25.4302,24.8422,24.9786,366700.0],["2014-03-10",25.068,25.2562,24.8939,25.0351,280200.0],["2014-03-11",24.9974,25.1009,24.8516,24.9363,250200.0],["2014-03-12",24.8798,25.1433,24.8751,25.1291,179900.0],["2014-03-13",25.2091,25.2797,24.9269,25.242,246500.0],["2014-03-14",25.1668,25.5008,25.1668,25.3879,203700.0],["2014-03-17",25.449,25.5996,25.2938,25.3361,169600.0],["2014-03-18",25.3126,25.6137,25.1762,25.6089,360500.0],["2014-03-19",25.6137,25.7595,24.8845,24.9833,544800.0],["2014-03-20",24.988,25.0492,24.7293,24.9081,342700.0],["2014-03-21",25.0068,25.4255,24.9081,25.1197,578000.0],["2014-03-24",25.2562,25.2985,24.8704,25.0868,209700.0],["2014-03-25",25.1856,25.4208,25.0633,25.2938,183800.0],["2014-03-26",25.3879,25.3973,24.9833,24.9833,310300.0],["2014-03-27",24.9337,25.0282,24.6972,24.8722,374600.0],["2014-03-28",24.9195,25.137,24.8722,24.9573,259000.0],["2014-03-31",25.1039,25.4019,24.8391,25.2505,268400.0],["2014-04-01",25.2505,25.4113,25.033,25.4113,365200.0],["2014-04-02",25.4019,25.4492,25.1559,25.2884,245300.0],["2014-04-03",25.5343,25.5343,25.1228,25.3357,197000.0],["2014-04-04",25.4681,25.6242,25.2363,25.3782,244400.0],["2014-04-07",25.3357,25.6525,25.3357,25.4255,211900.0],["2014-04-08",25.4728,25.6005,25.4066,25.4397,225500.0],["2014-04-09",25.4255,25.4728,25.0046,25.3073,284200.0],["2014-04-10",25.4208,25.6525,25.1228,25.2363,262400.0],["2014-04-11",25.0755,25.3924,25.0755,25.3073,327600.0],["2014-04-14",25.4965,25.4965,25.1039,25.3309,221900.0],["2014-04-15",25.3404,25.4681,25.1134,25.383,189200.0],["2014-04-16",25.4728,25.5816,25.2931,25.4917,172900.0],["2014-04-17",25.3924,25.6525,25.3073,25.5911,341300.0],["2014-04-21",25.539,25.7329,25.4255,25.5485,136800.0],["2014-04-22",25.5485,25.6573,25.3735,25.6336,244800.0],["2014-04-23",25.5296,25.7377,25.3971,25.6525,507700.0],["2014-04-24",25.7377,25.837,25.5532,25.6715,240200.0],["2014-04-25",25.6525,25.7991,25.4113,25.539,278500.0],["2014-04-28",25.6317,25.7839,25.4796,25.7506,202100.0],["2014-04-29",25.7981,25.917,25.5081,25.8457,273100.0],["2014-04-30",25.589,25.6698,25.066,25.4891,414000.0],["2014-05-01",25.4701,25.665,25.0755,25.2704,415900.0],["2014-05-02",25.2656,25.4843,25.0612,25.4416,341700.0],["2014-05-05",25.3227,25.4748,25.2324,25.2894,210500.0],["2014-05-06",25.2704,25.3084,24.9614,25.066,266900.0],["2014-05-07",25.2228,25.5557,25.1515,25.5366,265300.0],["2014-05-08",25.5034,25.9598,25.4225,25.6698,479200.0],["2014-05-09",25.608,25.879,25.5271,25.7268,273600.0],["2014-05-12",25.8505,25.9503,25.7173,25.7934,308200.0],["2014-05-13",25.7458,25.9313,25.5129,25.6127,533400.0],["2014-05-14",25.6508,25.7839,25.4701,25.5034,370600.0],["2014-05-15",25.4225,25.5034,25.2181,25.4606,510500.0],["2014-05-16",25.3988,25.7791,25.3417,25.6698,456400.0],["2014-05-19",25.684,25.7791,25.3893,25.6222,346300.0],["2014-05-20",25.6317,25.8172,25.413,25.5224,400000.0],["2014-05-21",25.6413,25.6413,25.2133,25.3132,473700.0],["2014-05-22",25.2989,25.4273,25.1087,25.1658,266300.0],["2014-05-23",25.2609,25.4511,25.1373,25.4416,286900.0],["2014-05-27",25.5937,25.7554,25.5509,25.7078,250600.0],["2014-05-28",25.6481,25.7341,25.3517,25.6385,299700.0],["2014-05-29",25.7389,25.7819,25.5764,25.7771,235500.0],["2014-05-30",25.8106,26.0161,25.7245,25.7723,352900.0],["2014-06-02",25.9062,26.0878,25.8632,26.083,470000.0],["2014-06-03",26.0448,26.3316,25.997,26.2169,343700.0],["2014-06-04",26.1882,26.3029,26.0783,26.2408,243200.0],["2014-06-05",26.3698,26.6375,26.1882,26.6183,419300.0],["2014-06-06",26.7187,26.7187,26.4941,26.5467,400500.0],["2014-06-09",26.4606,26.5753,26.1547,26.2169,285800.0],["2014-06-10",26.2264,26.236,25.911,26.0496,302400.0],["2014-06-11",26.0209,26.0782,25.844,26.0543,274500.0],["2014-06-12",26.0735,26.1308,25.8488,26.1117,237400.0],["2014-06-13",26.1452,26.2073,25.8488,26.1738,181300.0],["2014-06-16",26.083,26.1882,25.9157,26.0496,286000.0],["2014-06-17",26.0018,26.1117,25.8727,25.954,252100.0],["2014-06-18",25.9301,26.1738,25.8679,26.1069,255300.0],["2014-06-19",26.1213,26.3555,26.0113,26.2599,256400.0],["2014-06-20",26.279,26.6327,26.1882,26.6279,530800.0],["2014-06-23",26.6948,26.6996,26.2886,26.3889,233900.0],["2014-06-24",26.3316,26.5944,26.2933,26.5753,410700.0],["2014-06-25",26.4415,26.5658,26.3316,26.5036,330900.0],["2014-06-26",26.4436,26.5541,26.3427,26.5205,146800.0],["2014-06-27",26.3667,26.7847,26.3619,26.7511,253400.0],["2014-06-30",26.8424,26.8472,26.5205,26.8424,315200.0],["2014-07-01",26.9048,27.1739,26.7607,27.0249,312900.0],["2014-07-02",26.9432,26.9913,26.7655,26.9048,236100.0],["2014-07-03",26.9529,26.9961,26.6021,26.7607,140000.0],["2014-07-07",26.8423,26.9673,26.7847,26.8087,248300.0],["2014-07-08",26.8375,27.169,26.7607,26.876,265000.0],["2014-07-09",26.8856,26.9048,26.631,26.7703,242400.0],["2014-07-10",26.5973,27.1018,26.5973,27.0009,238700.0],["2014-07-11",26.9192,27.0537,26.7847,26.9432,158600.0],["2014-07-14",27.1162,27.1643,26.924,27.1498,119600.0],["2014-07-15",27.1738,27.2171,26.9817,27.097,144000.0],["2014-07-16",27.1931,27.2267,26.9481,27.0922,195000.0],["2014-07-17",27.0057,27.1354,26.9288,26.9721,156500.0],["2014-07-18",26.9,27.3853,26.9,27.3853,336900.0],["2014-07-21",27.2507,27.318,27.0345,27.1931,159300.0],["2014-07-22",27.2267,27.4862,27.1931,27.2988,290500.0],["2014-07-23",27.3564,27.4381,27.2459,27.3853,188200.0],["2014-07-24",27.4765,29.2109,27.1114,29.2109,796800.0],["2014-07-25",27.4429,27.8609,25.992,26.5012,1388300.0],["2014-07-28",26.5781,26.6598,26.4148,26.631,519200.0],["2014-07-29",26.7058,27.0197,26.6382,26.8941,533000.0],["2014-07-30",26.9376,27.01,26.1794,26.4885,333400.0],["2014-07-31",26.3146,26.3629,25.9911,26.0297,426400.0],["2014-08-01",26.078,26.2084,25.938,26.0297,243000.0],["2014-08-04",25.9766,26.0732,25.7496,26.0104,353100.0],["2014-08-05",26.0345,26.2615,25.9138,26.0587,207400.0],["2014-08-06",26.0152,26.2229,25.9766,26.107,179200.0],["2014-08-07",26.1166,26.3098,26.0055,26.0732,254500.0],["2014-08-08",26.1842,26.3243,26.0587,26.276,187900.0],["2014-08-11",26.3822,26.5851,26.2325,26.3436,220100.0],["2014-08-12",26.3774,26.6092,26.2808,26.3436,210400.0],["2014-08-13",26.4643,26.6672,26.4547,26.6285,293300.0],["2014-08-14",26.7203,26.7638,26.6286,26.7445,241200.0],["2014-08-15",26.9086,27.0197,26.6672,26.8797,462200.0],["2014-08-18",27.0487,27.1646,26.7927,27.1501,216800.0],["2014-08-19",27.1887,27.2129,27.0728,27.1743,276600.0],["2014-08-20",27.2081,27.5075,27.0101,27.4785,246600.0],["2014-08-21",27.5268,27.6089,27.4543,27.5461,228700.0],["2014-08-22",27.522,27.522,27.1646,27.2419,211700.0],["2014-08-25",27.3578,27.4447,27.1936,27.4399,348700.0],["2014-08-26",27.5268,27.5944,27.4447,27.4882,230800.0],["2014-08-27",27.5488,27.5876,27.3741,27.5003,154100.0],["2014-08-28",27.4712,27.5682,27.3207,27.5197,199000.0],["2014-08-29",27.4809,27.6556,27.3984,27.6216,187300.0],["2014-09-02",27.6944,27.8061,27.5197,27.5974,304700.0],["2014-09-03",27.6944,27.7041,27.5246,27.6702,150000.0],["2014-09-04",27.6216,27.7041,27.4323,27.5585,231300.0],["2014-09-05",27.5148,27.8934,27.5148,27.8643,217100.0],["2014-09-08",27.908,27.908,27.6653,27.7672,161100.0],["2014-09-09",27.7333,27.7818,27.4469,27.5246,198800.0],["2014-09-10",27.4372,27.4615,27.1799,27.3061,246100.0],["2014-09-11",27.3158,27.4712,27.1945,27.4129,412800.0],["2014-09-12",27.277,27.3207,26.2723,26.5344,351900.0],["2014-09-15",26.5296,26.7334,26.2966,26.3549,212000.0],["2014-09-16",26.316,26.646,26.3112,26.5635,221600.0],["2014-09-17",26.583,26.8596,26.4859,26.515,501500.0],["2014-09-18",25.6171,25.7724,25.2482,25.3744,3751000.0],["2014-09-19",25.4181,25.4958,25.2094,25.321,810900.0],["2014-09-22",25.2774,25.3696,25.2143,25.2385,465900.0],["2014-09-23",25.156,25.2822,24.8745,24.9862,491400.0],["2014-09-24",25.0492,25.321,24.8648,25.0929,450100.0],["2014-09-25",25.0541,25.1026,24.7968,24.8163,329600.0],["2014-09-26",24.7504,24.9505,24.6088,24.9456,854800.0],["2014-09-29",24.7699,24.8578,24.6137,24.7943,304100.0],["2014-09-30",24.8236,24.9212,24.521,24.7357,703200.0],["2014-10-01",24.7748,24.8626,24.5844,24.7016,344900.0],["2014-10-02",24.6723,24.848,24.3599,24.6235,290600.0],["2014-10-03",24.8919,24.8919,24.5161,24.7845,228200.0],["2014-10-06",25.1115,25.4581,25.009,25.0774,358200.0],["2014-10-07",25.009,25.2531,24.9602,24.9651,353000.0],["2014-10-08",24.9846,25.585,24.931,25.5801,310200.0],["2014-10-09",25.5948,25.7802,25.3263,25.3751,406700.0],["2014-10-10",25.4825,25.9755,25.4825,25.6338,380300.0],["2014-10-13",25.7607,26.1512,25.7314,25.8388,403400.0],["2014-10-14",25.9315,26.4977,25.8388,26.2537,453700.0],["2014-10-15",26.0389,26.3855,25.2629,25.6924,1012000.0],["2014-10-16",25.4874,26.2439,25.3898,26.0926,364500.0],["2014-10-17",26.3562,26.3562,25.9022,25.9608,361200.0],["2014-10-20",25.9657,26.4586,25.9559,26.4538,304700.0],["2014-10-21",26.4879,26.9662,26.4147,26.8686,343500.0],["2014-10-22",26.937,27.142,26.8247,26.893,264100.0],["2014-10-23",27.0297,27.1127,26.7954,26.8345,333200.0],["2014-10-24",26.8931,26.9809,26.6441,26.7418,251200.0],["2014-10-27",26.7076,27.0834,26.6295,27.0736,272700.0],["2014-10-28",27.1322,27.2835,26.854,27.2835,348300.0],["2014-10-29",27.3742,27.5754,26.3686,26.761,637100.0],["2014-10-30",26.7561,27.3056,25.927,27.2958,385600.0],["2014-10-31",27.5165,27.541,27.2418,27.5214,307200.0],["2014-11-03",27.6244,27.9286,27.5361,27.8943,300600.0],["2014-11-04",27.7814,27.9335,27.6686,27.8845,248100.0],["2014-11-05",27.9629,28.0807,27.5901,27.7912,221900.0],["2014-11-06",27.8403,27.8893,27.5754,27.6588,336800.0],["2014-11-07",27.6686,27.9237,27.3497,27.7716,534200.0],["2014-11-10",28.0169,28.3554,27.8305,28.1984,680300.0],["2014-11-11",28.169,28.4437,28.0561,28.2131,464200.0],["2014-11-12",28.2082,28.2082,27.7275,27.7618,407700.0],["2014-11-13",27.7422,28.0218,27.7422,27.8305,224100.0],["2014-11-14",27.8501,27.9629,27.4478,27.4724,377900.0],["2014-11-17",27.4675,27.6686,27.3595,27.4822,378400.0],["2014-11-18",27.6244,27.7716,27.4822,27.5459,376100.0],["2014-11-19",27.5509,27.6833,27.2565,27.281,367000.0],["2014-11-20",27.1437,27.3644,27.1339,27.3252,354500.0],["2014-11-21",27.6146,27.6244,27.2369,27.3056,380300.0],["2014-11-24",27.3497,27.5018,27.3252,27.4331,397800.0],["2014-11-25",27.5934,27.6082,27.3715,27.4208,450800.0],["2014-11-26",27.475,27.7758,27.4454,27.7314,288600.0],["2014-11-28",27.7364,28.1407,27.5983,27.6082,261200.0],["2014-12-01",27.4701,27.7117,27.4208,27.48,344900.0],["2014-12-02",27.5293,27.6821,27.3764,27.6821,232600.0],["2014-12-03",27.8202,27.8794,27.5786,27.7709,206400.0],["2014-12-04",27.7216,28.0372,27.6624,27.9829,252500.0],["2014-12-05",27.8991,28.0125,27.5391,27.8301,366600.0],["2014-12-08",27.7955,28.1703,27.12,27.6377,328500.0],["2014-12-09",27.4257,27.8103,27.4257,27.8103,451400.0],["2014-12-10",27.7364,27.8695,27.4553,27.5983,274300.0],["2014-12-11",27.6427,27.7364,27.475,27.7364,204100.0],["2014-12-12",27.4849,27.7364,27.4652,27.4948,377000.0],["2014-12-15",27.5589,27.5835,27.0263,27.0756,302000.0],["2014-12-16",27.1545,27.6525,27.0362,27.4454,364500.0],["2014-12-17",27.5391,28.4218,27.2581,28.2196,747400.0],["2014-12-18",28.3725,28.3823,27.9237,28.2936,453600.0],["2014-12-19",28.4464,28.8261,28.4218,28.6535,1225600.0],["2014-12-22",28.6437,28.9691,28.6437,28.8803,336100.0],["2014-12-23",29.0332,29.0332,28.6782,28.8458,272600.0],["2014-12-24",28.8212,28.8804,28.6239,28.8458,169300.0],["2014-12-26",28.9937,29.1022,28.8508,28.9247,221900.0],["2014-12-29",29.1155,29.3335,28.9569,29.2691,286300.0],["2014-12-30",29.2146,29.3533,29.0065,29.1303,276100.0],["2014-12-31",29.1749,29.3781,28.4862,28.5556,210800.0],["2015-01-02",28.729,29.1056,28.6596,29.0511,198800.0],["2015-01-05",28.9866,29.1848,28.7488,29.1105,312600.0],["2015-01-06",29.1502,29.4029,29.0659,29.3335,377500.0],["2015-01-07",29.393,30.0223,29.2443,29.9826,293700.0],["2015-01-08",30.1065,30.2502,29.7695,30.1015,317900.0],["2015-01-09",30.0619,30.1164,29.8439,29.9083,216200.0],["2015-01-12",30.0272,30.4434,29.943,30.379,233100.0],["2015-01-13",30.5177,30.5177,29.8488,30.2155,355900.0],["2015-01-14",30.0272,30.3394,29.9925,30.3195,340400.0],["2015-01-15",30.3988,30.6367,30.3344,30.602,313700.0],["2015-01-16",30.4781,31.0975,30.4236,31.038,303100.0],["2015-01-20",31.1272,31.3254,30.8249,30.9587,257200.0],["2015-01-21",30.8596,31.3452,30.7259,31.2164,280800.0],["2015-01-22",31.4542,32.024,31.2709,32.024,365400.0],["2015-01-23",32.0241,32.0786,31.7713,31.8903,232700.0],["2015-01-26",31.811,32.5344,31.6623,32.4799,300700.0],["2015-01-27",32.3808,32.579,32.247,32.4948,202200.0],["2015-01-28",32.4958,32.7347,32.222,32.2768,264000.0],["2015-01-29",32.3415,32.5456,32.1523,32.5406,247700.0],["2015-01-30",32.3315,32.7248,32.3315,32.3863,590200.0],["2015-02-02",32.3713,32.6053,31.3111,32.2121,391100.0],["2015-02-03",32.1772,32.3962,32.003,32.3763,407500.0],["2015-02-04",32.3614,32.451,31.8287,31.993,456600.0],["2015-02-05",32.0826,32.6252,31.998,32.5605,362700.0],["2015-02-06",32.5655,32.5655,31.1916,31.3558,562600.0],["2015-02-09",31.2613,31.5201,30.8332,30.868,312900.0],["2015-02-10",30.644,30.644,29.967,30.5843,501000.0],["2015-02-11",30.5793,30.7983,30.3254,30.6639,234100.0],["2015-02-12",30.7585,30.9078,30.6639,30.8531,245200.0],["2015-02-13",30.8481,30.8581,30.4051,30.7037,201700.0],["2015-02-17",30.6291,31.087,30.6241,30.8033,243400.0],["2015-02-18",30.863,30.9427,30.4947,30.9178,336800.0],["2015-02-19",30.7933,30.9128,30.3553,30.3752,167300.0],["2015-02-20",30.3603,30.8381,30.3503,30.7585,252800.0],["2015-02-23",30.8282,31.2264,30.7535,31.1617,289300.0],["2015-02-24",31.0422,31.1219,30.3951,30.6739,263800.0],["2015-02-25",30.3252,30.9255,29.3247,30.3502,444600.0],["2015-02-26",30.1901,30.4253,29.975,30.1501,433600.0],["2015-02-27",30.2652,30.5953,30.015,30.5203,347600.0],["2015-03-02",30.6003,31.0706,30.2001,30.3252,299500.0],["2015-03-03",30.2652,30.4653,29.935,30.2852,242900.0],["2015-03-04",30.2602,30.3802,29.7949,29.905,168700.0],["2015-03-05",30.0551,30.2301,29.875,29.905,166500.0],["2015-03-06",29.4648,29.4648,28.3342,28.6343,558700.0],["2015-03-09",28.8445,29.1446,28.7944,29.0346,267700.0],["2015-03-10",29.0045,29.3147,28.9295,29.2847,312300.0],["2015-03-11",29.4048,29.4348,29.0596,29.2497,412300.0],["2015-03-12",29.4197,29.855,29.2997,29.5448,574000.0],["2015-03-13",29.5498,29.8349,29.1446,29.4247,230300.0],["2015-03-16",29.4598,29.98,29.3197,29.6699,214100.0],["2015-03-17",29.6248,29.8549,29.3847,29.7199,289300.0],["2015-03-18",29.5898,30.4653,29.4097,30.2802,378000.0],["2015-03-19",30.1451,30.4753,29.99,30.1701,273300.0],["2015-03-20",30.2702,30.9355,30.2001,30.9055,812700.0],["2015-03-23",30.8605,31.1056,30.7004,30.8104,228200.0],["2015-03-24",30.6854,30.7904,30.3402,30.3752,301000.0],["2015-03-25",30.3602,30.6003,29.7249,29.895,395300.0],["2015-03-26",29.85,30.015,29.5398,29.7449,205300.0],["2015-03-27",29.8616,30.0325,29.6755,29.8716,262500.0],["2015-03-30",30.0174,30.3493,29.8766,30.3292,265900.0],["2015-03-31",30.2437,30.3795,30.0325,30.1834,206100.0],["2015-04-01",30.2839,30.4699,29.947,30.2236,240700.0],["2015-04-02",30.1733,30.5906,30.1683,30.5303,162700.0],["2015-04-06",30.5353,31.023,30.5353,30.7364,185400.0],["2015-04-07",30.7666,30.8169,30.118,30.1381,170600.0],["2015-04-08",30.2387,30.2387,29.9018,30.0426,251400.0],["2015-04-09",29.9571,30.0174,29.0621,29.0872,439100.0],["2015-04-10",29.3939,29.6604,29.2632,29.414,295100.0],["2015-04-13",29.4844,29.8917,29.4291,29.575,215700.0],["2015-04-14",29.7359,30.128,29.7359,29.9018,264800.0],["2015-04-15",29.9018,29.9722,29.5397,29.5699,206500.0],["2015-04-16",29.5649,29.942,29.414,29.8414,179900.0],["2015-04-17",29.6504,29.8414,29.5146,29.7057,267800.0],["2015-04-20",29.7811,29.9621,29.6705,29.7509,184200.0],["2015-04-21",29.8414,30.133,29.7207,29.8263,183900.0],["2015-04-22",29.8917,29.9873,29.6454,29.7208,154900.0],["2015-04-23",29.6755,29.937,29.6604,29.8766,147800.0],["2015-04-24",29.8766,30.0878,29.766,29.9671,173500.0],["2015-04-27",30.0426,30.2387,29.6504,29.8213,237000.0],["2015-04-28",29.8077,30.1614,29.7117,30.0654,449300.0],["2015-04-29",30.5253,30.5708,29.7117,29.7167,382900.0],["2015-04-30",29.4034,29.6359,29.0547,29.1456,582200.0],["2015-05-01",29.1962,29.5853,29.1406,29.3023,310900.0],["2015-05-04",29.3225,29.6864,29.3073,29.5752,504200.0],["2015-05-05",29.464,29.5196,29.0092,29.2366,365100.0],["2015-05-06",29.1659,29.3478,28.9789,29.1103,287000.0],["2015-05-07",29.1052,29.6005,29.0445,29.5651,333200.0],["2015-05-08",29.8784,30.3282,29.7622,29.7875,310300.0],["2015-05-11",29.6914,29.9492,29.2669,29.3832,333900.0],["2015-05-12",29.1962,29.4185,28.9586,29.4084,275900.0],["2015-05-13",29.5803,29.7925,29.0345,29.0951,238000.0],["2015-05-14",29.2619,29.7167,29.1962,29.7117,164200.0],["2015-05-15",29.7824,30.0705,29.7622,30.025,267300.0],["2015-05-18",29.8683,30.0149,29.6813,29.9441,281100.0],["2015-05-19",29.9087,30.0907,29.7015,30.0604,302400.0],["2015-05-20",30.1968,30.3232,29.9947,30.0705,228500.0],["2015-05-21",30.212,30.212,29.6055,29.7723,287300.0],["2015-05-22",29.6156,29.9088,29.5651,29.7167,202400.0],["2015-05-26",29.6864,29.7117,29.1709,29.3882,302900.0],["2015-05-27",29.4964,29.7758,29.3593,29.7454,262500.0],["2015-05-28",29.7199,29.8876,29.6183,29.7199,298900.0],["2015-05-29",29.6946,29.786,29.2729,29.2983,436800.0],["2015-06-01",29.4101,29.6285,29.3034,29.5574,383100.0],["2015-06-02",29.4151,29.5371,29.2729,29.4659,298700.0],["2015-06-03",29.4456,29.5879,29.0443,29.0798,275300.0],["2015-06-04",28.9579,29.0849,28.8106,28.9122,336300.0],["2015-06-05",28.6683,28.7547,28.3686,28.6124,278000.0],["2015-06-08",28.6277,28.8664,28.394,28.6734,212800.0],["2015-06-09",28.6633,28.7191,28.3229,28.4194,213700.0],["2015-06-10",28.4753,28.8106,28.1959,28.5769,284900.0],["2015-06-11",28.6785,28.8614,28.582,28.8106,206200.0],["2015-06-12",28.7547,28.775,28.521,28.6175,223600.0],["2015-06-15",28.5616,28.6023,28.2975,28.4143,194300.0],["2015-06-16",28.4499,28.5667,28.3076,28.4499,397600.0],["2015-06-17",28.5413,28.8055,28.3838,28.7801,333900.0],["2015-06-18",28.8614,29.2881,28.8563,29.217,311200.0],["2015-06-19",29.1814,29.2831,28.8563,29.278,581100.0],["2015-06-22",29.3135,29.3897,28.9173,28.9579,324500.0],["2015-06-23",28.9173,29.2119,28.6531,28.7903,285700.0],["2015-06-24",28.7903,28.9376,28.7395,28.7852,399800.0],["2015-06-25",28.8207,28.8207,28.4905,28.5362,330700.0],["2015-06-26",28.5837,28.7217,28.3488,28.548,573400.0],["2015-06-29",28.5531,28.8953,28.073,28.1036,288900.0],["2015-06-30",28.2364,28.2466,27.9402,27.981,269700.0],["2015-07-01",28.0985,28.5276,27.935,28.5276,329200.0],["2015-07-02",28.7727,29.1354,28.3794,28.4254,209000.0],["2015-07-06",28.2926,28.6093,28.2926,28.5071,356700.0],["2015-07-07",28.5786,29.115,27.9657,28.9515,348300.0],["2015-07-08",28.8443,29.0741,28.7676,28.9975,415100.0],["2015-07-09",29.1507,29.1558,28.4663,28.5173,634800.0],["2015-07-10",28.6655,28.977,28.4254,28.7165,545000.0],["2015-07-13",28.7778,29.1252,28.5225,28.6348,368700.0],["2015-07-14",28.6859,28.8034,28.3284,28.3692,764200.0],["2015-07-15",28.3283,28.8493,28.2211,28.7676,390500.0],["2015-07-16",28.8596,29.0997,28.7625,28.9566,408700.0],["2015-07-17",28.9668,29.0281,28.6808,28.7676,218200.0],["2015-07-20",28.7881,28.8085,28.5735,28.7523,213200.0],["2015-07-21",28.8647,29.0128,28.7012,28.8136,297900.0],["2015-07-22",28.7268,29.023,28.7268,28.8596,206700.0],["2015-07-23",28.8851,28.9515,28.3079,28.4612,260300.0],["2015-07-24",28.3437,28.645,28.2722,28.4612,238000.0],["2015-07-27",28.5889,28.9515,28.548,28.8596,229300.0],["2015-07-28",28.8545,29.0945,28.6348,28.9975,384500.0],["2015-07-29",28.9477,29.1993,28.6755,29.1017,266200.0],["2015-07-30",29.0247,29.1223,28.7731,28.8604,186500.0],["2015-07-31",29.0607,29.4047,28.9733,29.3328,297200.0],["2015-08-03",29.3534,29.5228,29.2404,29.5023,167700.0],["2015-08-04",29.4766,29.6769,29.3431,29.4561,182100.0],["2015-08-05",29.2609,29.492,28.7782,28.9733,386000.0],["2015-08-06",28.8758,28.8758,28.2801,28.8142,337800.0],["2015-08-07",28.6395,28.8398,28.3417,28.7114,296100.0],["2015-08-10",28.7628,28.8861,28.3777,28.5215,310000.0],["2015-08-11",28.4803,28.9477,28.3776,28.7628,249700.0],["2015-08-12",28.6858,28.8039,28.4136,28.7679,262000.0],["2015-08-13",28.7063,29.0606,28.4341,28.7885,294200.0],["2015-08-14",28.6293,28.9682,28.5523,28.9425,184400.0],["2015-08-17",28.9631,29.2661,28.7012,29.1839,209200.0],["2015-08-18",29.0042,29.0915,28.8655,29.0658,337000.0],["2015-08-19",28.8963,28.9939,28.619,28.7885,285800.0],["2015-08-20",28.6036,28.8295,28.5214,28.5728,227400.0],["2015-08-21",28.2441,28.5009,27.8282,28.2082,374800.0],["2015-08-24",27.7357,27.7357,26.7035,26.9398,495100.0],["2015-08-25",27.402,27.5509,26.0154,26.0308,358500.0],["2015-08-26",26.4468,26.6881,26.0822,26.6111,271600.0],["2015-08-27",26.6437,27.3875,26.5042,27.0207,445300.0],["2015-08-28",27.0414,27.093,26.7934,26.9122,250300.0],["2015-08-31",26.8451,27.0104,26.2459,26.2872,547100.0],["2015-09-01",25.905,26.2149,25.6984,25.8482,319600.0],["2015-09-02",26.1064,26.1426,25.8791,26.1374,342000.0],["2015-09-03",26.1323,26.2666,25.967,26.0651,244100.0],["2015-09-04",25.8275,25.9825,25.4349,25.6054,225500.0],["2015-09-08",25.6054,26.0755,25.6054,25.9463,251600.0],["2015-09-09",26.1374,26.1426,25.5951,25.6984,278600.0],["2015-09-10",25.6467,26.0238,25.626,25.7087,207200.0],["2015-09-11",25.657,26.2407,25.657,26.1736,172000.0],["2015-09-14",26.1891,26.2666,26.0135,26.0341,152100.0],["2015-09-15",26.0031,26.2769,25.8327,26.1581,181200.0],["2015-09-16",26.1529,26.5662,26.0186,26.375,266700.0],["2015-09-17",26.8761,27.3203,26.5042,26.778,503400.0],["2015-09-18",26.5145,27.2428,26.4267,26.8348,521800.0],["2015-09-21",26.9536,27.2738,26.9278,27.2067,241500.0],["2015-09-22",27.093,27.248,26.8916,26.9897,329100.0],["2015-09-23",27.1034,27.3255,26.9846,27.2273,204400.0],["2015-09-24",27.2067,27.3978,26.9174,26.9897,396700.0],["2015-09-25",26.9278,27.4236,26.654,27.217,481700.0],["2015-09-28",27.3017,27.4783,26.4393,26.6055,329700.0],["2015-09-29",26.5899,26.8185,26.4393,26.6523,232600.0],["2015-09-30",26.7614,26.9172,26.5795,26.7926,404200.0],["2015-10-01",26.7822,27.5303,26.6055,26.7874,446600.0],["2015-10-02",26.7042,26.8757,26.4185,26.8549,346700.0],["2015-10-05",26.964,27.4212,26.8289,27.4108,243700.0],["2015-10-06",27.3744,27.5719,27.2082,27.2549,203100.0],["2015-10-07",27.3173,27.603,27.2082,27.5874,314700.0],["2015-10-08",27.5303,28.1018,27.5147,28.0498,434300.0],["2015-10-09",27.9459,27.9511,27.6914,27.9407,334300.0],["2015-10-12",28.0187,28.5642,27.9148,28.3876,323800.0],["2015-10-13",28.268,28.3616,28.0187,28.0602,269800.0],["2015-10-14",28.133,28.4447,27.9251,28.0031,377300.0],["2015-10-15",28.0914,28.4707,27.9096,28.4655,271200.0],["2015-10-16",28.533,28.9331,28.3564,28.8292,535700.0],["2015-10-19",28.7876,29.037,28.7408,29.0318,170400.0],["2015-10-20",28.9746,29.2863,28.9175,29.25,351200.0],["2015-10-21",29.2811,29.3175,29.0629,29.0941,269700.0],["2015-10-22",29.2604,29.489,29.0733,29.4006,252200.0],["2015-10-23",29.4006,29.5981,29.0941,29.4006,333900.0],["2015-10-26",29.4682,29.5046,29.1565,29.4786,208900.0],["2015-10-27",29.4786,29.6137,29.1513,29.2863,243000.0],["2015-10-28",29.032,29.6588,28.87,29.5491,342600.0],["2015-10-29",29.967,30.5102,29.664,29.8573,326500.0],["2015-10-30",29.8834,29.9617,29.5595,29.6745,269400.0],["2015-11-02",29.7006,30.0975,29.476,30.0505,339300.0],["2015-11-03",30.0871,30.2177,29.758,30.1132,322100.0],["2015-11-04",30.2334,30.3796,29.8834,29.9774,571100.0],["2015-11-05",29.967,30.249,29.7789,30.202,343400.0],["2015-11-06",29.9617,30.0923,29.0267,29.1834,453700.0],["2015-11-09",29.0006,29.0633,28.2902,28.5462,607000.0],["2015-11-10",28.5671,28.8544,28.5148,28.7238,369600.0],["2015-11-11",28.7969,28.8857,28.4939,28.8021,290000.0],["2015-11-12",28.729,29.0215,28.4417,28.5514,258500.0],["2015-11-13",28.5305,28.7865,28.191,28.2328,237700.0],["2015-11-16",28.3738,28.7081,28.2328,28.7081,239600.0],["2015-11-17",28.6559,28.9379,28.5932,28.6924,327500.0],["2015-11-18",28.6245,28.9118,28.379,28.8805,219400.0],["2015-11-19",28.8909,29.3036,28.8491,29.2618,244300.0],["2015-11-20",29.3401,29.5856,29.2775,29.455,338600.0],["2015-11-23",29.4289,29.5543,29.314,29.4394,230600.0],["2015-11-24",29.2461,29.4133,29.0633,29.3349,280200.0],["2015-11-25",29.2997,29.5466,29.1632,29.473,179900.0],["2015-11-27",29.3522,29.6516,29.284,29.5518,141700.0],["2015-11-30",29.5938,29.7566,29.2472,29.431,635700.0],["2015-12-01",29.5045,29.6779,29.347,29.5571,354600.0],["2015-12-02",29.4625,29.4835,29.0844,29.1474,355500.0],["2015-12-03",29.0109,29.1947,28.7535,28.8218,258900.0],["2015-12-04",28.8218,29.4048,28.8166,28.9689,347700.0],["2015-12-07",28.9794,29.1369,28.8323,29.1002,165300.0],["2015-12-08",28.9741,29.347,28.9163,29.263,246000.0],["2015-12-09",29.0529,29.5518,28.9636,29.41,346800.0],["2015-12-10",29.41,29.5781,29.2262,29.2525,326500.0],["2015-12-11",28.8848,29.2472,28.8218,29.1579,555900.0],["2015-12-14",29.0897,29.326,28.8638,29.0424,432600.0],["2015-12-15",29.2315,29.9037,29.2315,29.5623,528500.0],["2015-12-16",29.6516,29.9982,29.431,29.9037,443100.0],["2015-12-17",30.1715,30.1978,29.8144,30.1505,310000.0],["2015-12-18",30.2083,30.2135,29.6936,29.7514,975300.0],["2015-12-21",29.9352,30.1715,29.7566,30.014,362900.0],["2015-12-22",30.1558,30.4761,29.9457,30.2871,310800.0],["2015-12-23",30.3921,30.5129,30.2713,30.5129,249900.0],["2015-12-24",30.4604,30.5549,30.2976,30.3816,146100.0],["2015-12-28",30.3186,30.7597,30.2188,30.723,272600.0],["2015-12-29",30.8618,31.1944,30.8618,31.0941,423200.0],["2015-12-30",31.0783,31.1363,30.9304,31.0413,213700.0],["2015-12-31",30.978,31.3686,30.7668,30.8565,465900.0],["2016-01-04",30.7246,30.7932,30.4184,30.7193,489000.0],["2016-01-05",30.7193,31.2736,30.7193,31.2525,467700.0],["2016-01-06",31.168,31.5111,31.1205,31.4636,369200.0],["2016-01-07",31.0149,31.2261,30.4764,30.4817,437700.0],["2016-01-08",30.6401,30.6559,29.7321,29.7954,425000.0],["2016-01-11",29.9221,30.3973,29.9221,30.2494,310700.0],["2016-01-12",30.5081,30.5186,29.8588,30.1069,428400.0],["2016-01-13",30.1069,30.4236,29.5684,29.6529,337100.0],["2016-01-14",30.1227,30.7826,29.8324,30.487,961000.0],["2016-01-15",29.0299,29.5367,28.5126,28.5548,10387300.0],["2016-01-19",28.7977,29.0722,28.576,28.9983,1426100.0],["2016-01-20",28.8557,29.0036,27.9794,28.7766,1142800.0],["2016-01-21",29.0088,29.579,28.7924,29.315,763500.0],["2016-01-22",29.5104,30.0436,29.5104,29.9538,626100.0],["2016-01-25",29.9433,30.3761,29.7479,30.1914,650400.0],["2016-01-26",30.2705,31.0518,30.2705,30.9727,695900.0],["2016-01-27",30.8665,31.0629,30.5586,30.7179,441500.0],["2016-01-28",30.7338,31.4769,30.6276,31.0151,552000.0],["2016-01-29",31.1266,31.8697,31.1266,31.822,713000.0],["2016-02-01",31.5141,32.2731,31.3708,32.0183,682200.0],["2016-02-02",31.9547,32.2572,31.7795,32.0502,536500.0],["2016-02-03",32.3368,33.011,32.2147,32.8358,791900.0],["2016-02-04",32.7934,33.2074,32.5492,32.7668,679100.0],["2016-02-05",32.5385,32.7243,32.3634,32.6819,911400.0],["2016-02-08",32.6182,32.7986,31.1956,31.7689,949400.0],["2016-02-09",31.5831,31.9865,31.3655,31.6203,542700.0],["2016-02-10",31.8803,32.2201,31.3389,31.3442,518800.0],["2016-02-11",31.1213,31.5725,30.8877,31.4132,469500.0],["2016-02-12",31.6203,31.96,31.4398,31.753,337900.0],["2016-02-16",31.9653,32.6606,31.8379,32.5651,470900.0],["2016-02-17",32.5439,33.0375,32.5067,32.6606,450200.0],["2016-02-18",32.8093,33.0322,32.4218,32.8252,464100.0],["2016-02-19",32.65,32.9791,32.5014,32.9632,585400.0],["2016-02-22",33.0428,33.3985,33.0057,33.0428,478200.0],["2016-02-23",32.9419,33.1437,32.7349,32.8358,326600.0],["2016-02-24",32.6341,32.9632,32.4855,32.9101,323200.0],["2016-02-25",34.6282,34.6282,33.2409,34.0466,460700.0],["2016-02-26",34.1106,34.1106,32.9635,32.9741,652500.0],["2016-02-29",32.9848,33.5397,32.7607,33.2036,529900.0],["2016-03-01",33.3583,33.9986,33.1769,33.9292,452800.0],["2016-03-02",33.7531,34.0359,33.5717,33.8545,448400.0],["2016-03-03",33.3637,33.4864,32.8781,33.0702,667600.0],["2016-03-04",32.9101,33.1929,32.59,32.8994,694600.0],["2016-03-07",32.8781,33.2036,32.67,33.1929,424200.0],["2016-03-08",33.0809,33.3583,32.9848,33.2463,361200.0],["2016-03-09",33.3316,33.6091,33.2249,33.5771,462000.0],["2016-03-10",33.5824,33.8972,33.0115,33.3477,422800.0],["2016-03-11",33.8279,34.1266,33.5824,34.0893,303500.0],["2016-03-14",34.0306,34.1266,33.6838,34.0626,266900.0],["2016-03-15",33.8012,33.8225,33.465,33.8065,391100.0],["2016-03-16",33.5824,34.4468,33.481,34.4254,341500.0],["2016-03-17",34.4201,34.8416,34.1213,34.6922,493900.0],["2016-03-18",34.8416,34.8416,34.3294,34.5481,799900.0],["2016-03-21",34.4575,34.5962,34.2014,34.3721,307400.0],["2016-03-22",34.3187,34.4894,34.2547,34.3827,359000.0],["2016-03-23",34.3081,34.4628,34.1853,34.2227,273800.0],["2016-03-24",34.0199,34.5695,33.9025,34.5321,225500.0],["2016-03-28",34.5642,34.7509,34.4681,34.7402,194100.0],["2016-03-29",34.7992,35.6786,34.7402,35.6732,531800.0],["2016-03-30",35.7376,35.7376,35.4105,35.4534,247300.0],["2016-03-31",35.3622,35.7697,35.33,35.7215,415400.0],["2016-04-01",35.4587,35.641,35.2228,35.3086,356400.0],["2016-04-04",35.255,35.4695,35.2014,35.33,167700.0],["2016-04-05",35.1585,35.2872,35.0244,35.2764,313200.0],["2016-04-06",35.2335,35.4319,34.944,35.3729,340400.0],["2016-04-07",35.1638,35.3086,35.0244,35.1799,386300.0],["2016-04-08",35.3301,35.5499,35.137,35.3944,352900.0],["2016-04-11",35.5177,35.7429,35.4319,35.5124,317400.0],["2016-04-12",35.566,35.995,35.5231,35.8341,388100.0],["2016-04-13",35.9199,35.9199,35.4587,35.7858,380300.0],["2016-04-14",35.7912,35.8448,35.4802,35.6196,243000.0],["2016-04-15",35.4856,35.7644,35.4266,35.6196,476800.0],["2016-04-18",35.6303,36.011,35.5284,35.9574,392500.0],["2016-04-19",35.9789,35.9789,35.8341,35.936,254700.0],["2016-04-20",35.9681,36.0164,35.255,35.2764,360500.0],["2016-04-21",35.2389,35.3944,34.3274,34.5526,382800.0],["2016-04-22",34.5847,34.7992,34.3166,34.4668,407000.0],["2016-04-25",34.4936,35.0673,34.4453,35.0619,277400.0],["2016-04-26",35.196,35.5392,35.0298,35.196,266700.0],["2016-04-27",35.2876,35.3631,34.7111,35.1152,302600.0],["2016-04-28",35.0236,35.2122,34.9697,35.1637,290300.0],["2016-04-29",34.9374,35.5732,34.9104,35.4977,560000.0],["2016-05-02",35.5624,36.1605,35.5624,36.1336,506900.0],["2016-05-03",35.9719,36.1928,35.8857,36.1443,320500.0],["2016-05-04",36.0096,37.3244,35.8911,37.2866,763700.0],["2016-05-05",37.1843,37.319,36.958,37.1304,538800.0],["2016-05-06",37.0873,38.0033,37.001,37.9817,511600.0],["2016-05-09",37.9817,38.3535,37.8362,38.1811,379900.0],["2016-05-10",38.2565,38.5421,37.971,38.5259,318500.0],["2016-05-11",38.5744,38.6283,37.8039,38.2188,371900.0],["2016-05-12",38.2996,38.7953,37.8686,38.6768,381600.0],["2016-05-13",38.6014,38.6014,37.9117,38.1811,549300.0],["2016-05-16",37.9548,39.0055,37.8847,38.6068,478300.0],["2016-05-17",38.5475,38.5744,37.5938,37.8578,372300.0],["2016-05-18",37.8793,37.9602,37.0873,37.416,365500.0],["2016-05-19",37.1088,37.3621,36.7209,37.2489,356600.0],["2016-05-20",37.4106,37.6531,37.2651,37.5884,489300.0],["2016-05-23",37.7231,37.847,37.4644,37.6207,403300.0],["2016-05-24",37.8847,38.2565,37.8686,38.1865,464800.0],["2016-05-25",38.2134,38.2997,37.8363,38.0949,352700.0],["2016-05-26",38.1165,38.4088,38.0949,38.2518,282200.0],["2016-05-27",38.1598,38.7769,38.1598,38.4684,250300.0],["2016-05-31",38.4359,38.6957,38.2735,38.582,840800.0],["2016-06-01",38.3168,38.739,38.2951,38.5171,669100.0],["2016-06-02",38.4305,38.7336,38.3222,38.7336,424900.0],["2016-06-03",39.0042,39.172,38.8418,39.1287,457100.0],["2016-06-06",39.1287,39.4048,38.7011,38.9718,282000.0],["2016-06-07",39.0475,39.3723,39.0313,39.2532,241600.0],["2016-06-08",39.1828,39.6646,39.107,39.6158,232700.0],["2016-06-09",39.6429,40.4115,39.5834,40.3628,428400.0],["2016-06-10",40.2438,40.4981,40.1409,40.2816,399000.0],["2016-06-13",40.2654,40.693,40.0489,40.1517,347600.0],["2016-06-14",40.0814,40.3087,39.7945,40.1301,274400.0],["2016-06-15",40.2275,40.5522,40.0976,40.3303,243200.0],["2016-06-16",40.1734,40.5901,40.0218,40.5252,322000.0],["2016-06-17",40.5847,40.5847,40.0868,40.3087,684800.0],["2016-06-20",40.5252,40.7796,40.1355,40.195,506300.0],["2016-06-21",40.3574,40.785,40.1734,40.5848,407400.0],["2016-06-22",40.5252,40.628,40.352,40.5144,413000.0],["2016-06-23",40.7147,40.9203,40.4819,40.6281,565100.0],["2016-06-24",40.0218,41.6944,39.6429,41.6186,5608500.0],["2016-06-27",41.4183,41.6078,40.8716,41.4345,1331500.0],["2016-06-28",41.5269,42.2825,41.2932,42.2607,570900.0],["2016-06-29",42.5651,43.1141,42.5488,43.1087,591400.0],["2016-06-30",43.1304,43.8588,42.8369,43.8533,622100.0],["2016-07-01",44.087,44.2936,43.4022,43.9403,357500.0],["2016-07-05",43.9022,44.3425,43.837,44.3262,487600.0],["2016-07-06",44.2664,44.3697,43.7718,43.8316,746100.0],["2016-07-07",43.8805,43.8805,42.8315,43.2174,601100.0],["2016-07-08",43.4457,43.8316,43.3152,43.6414,507700.0],["2016-07-11",43.7174,44.1197,43.3967,44.0436,344300.0],["2016-07-12",43.9729,44.1468,43.6685,43.8588,388200.0],["2016-07-13",43.8588,44.3914,43.6739,44.3588,581000.0],["2016-07-14",44.3534,44.3534,43.8533,43.9511,646600.0],["2016-07-15",44.4947,44.5599,43.9186,44.0381,704500.0],["2016-07-18",44.223,44.223,43.962,44.1088,395500.0],["2016-07-19",44.2338,44.2664,44.0381,44.1577,667600.0],["2016-07-20",44.2175,44.3262,43.9729,44.3208,391100.0],["2016-07-21",44.2718,44.5436,44.0599,44.5436,354900.0],["2016-07-22",44.5382,45.3916,44.5382,45.1578,428400.0],["2016-07-25",45.2394,45.3589,44.9567,45.0654,276100.0],["2016-07-26",45.0491,45.1524,44.7067,45.0437,455400.0],["2016-07-27",44.9564,45.0546,44.4817,44.82,408300.0],["2016-07-28",44.8964,45.5293,44.7872,45.4529,349200.0],["2016-07-29",45.3493,46.2005,45.2183,45.8458,421800.0],["2016-08-01",45.7312,46.0859,45.5621,46.0859,361500.0],["2016-08-02",45.8513,45.9986,44.8418,44.88,653600.0],["2016-08-03",44.7654,44.88,44.0124,44.3398,591800.0],["2016-08-04",44.6454,45.1692,44.3562,44.5035,380200.0],["2016-08-05",44.5035,44.5526,44.0943,44.2907,275800.0],["2016-08-08",44.2634,44.5035,44.0124,44.1324,217300.0],["2016-08-09",44.1161,44.5089,43.7832,44.4053,278600.0],["2016-08-10",44.509,44.8473,44.4598,44.7436,316400.0],["2016-08-11",44.7327,44.7436,43.5486,43.8214,383900.0],["2016-08-12",44.0615,44.5308,43.9415,43.9688,359600.0],["2016-08-15",44.1161,44.127,43.4995,43.5377,285500.0],["2016-08-16",43.5104,43.5268,42.5719,42.621,503400.0],["2016-08-17",42.621,42.621,41.9007,42.4464,952100.0],["2016-08-18",42.5337,42.9702,42.4082,42.9484,473300.0],["2016-08-19",42.9811,43.2103,42.6264,42.801,275600.0],["2016-08-22",42.8938,43.2485,42.8338,43.2485,350800.0],["2016-08-23",43.434,43.6195,43.2158,43.2212,294400.0],["2016-08-24",43.243,43.3085,42.5446,42.812,286300.0],["2016-08-25",42.872,43.0466,42.7083,42.9102,241600.0],["2016-08-26",43.0902,43.3904,42.3154,42.5882,287300.0],["2016-08-29",42.7691,43.306,42.7691,43.043,298800.0],["2016-08-30",43.1581,43.18,42.6047,42.7526,326100.0],["2016-08-31",42.7526,43.043,42.5335,42.9115,494200.0],["2016-09-01",42.9225,43.0156,42.6047,42.9772,261900.0],["2016-09-02",43.1909,44.2484,43.1526,43.6018,592300.0],["2016-09-06",43.7114,43.8703,43.3827,43.7881,258800.0],["2016-09-07",43.7279,44.2703,43.5361,44.0402,297300.0],["2016-09-08",43.7389,43.8265,43.4649,43.6238,188500.0],["2016-09-09",42.9115,43.1855,41.9527,41.9691,411500.0],["2016-09-12",41.9691,42.7252,41.5472,42.4239,471500.0],["2016-09-13",42.3143,42.3143,41.0541,41.1473,502600.0],["2016-09-14",41.3664,41.6239,41.1473,41.4267,492000.0],["2016-09-15",41.4376,42.0513,41.1582,42.0075,331200.0],["2016-09-16",41.7335,42.0732,41.4103,41.8595,546900.0],["2016-09-19",41.6294,42.1718,41.4541,42.0623,456900.0],["2016-09-20",42.4075,42.4075,41.8705,41.8815,472700.0],["2016-09-21",42.0184,42.8896,41.8815,42.8403,391800.0],["2016-09-22",43.3772,43.6731,43.3005,43.5251,259400.0],["2016-09-23",43.4485,43.8813,43.2019,43.7005,248300.0],["2016-09-26",43.5635,44.2758,43.3608,44.1552,401600.0],["2016-09-27",44.2594,44.3799,43.5909,43.6512,259900.0],["2016-09-28",43.8767,44.3828,43.6017,44.3058,270900.0],["2016-09-29",44.1188,44.3058,43.4861,43.7172,305900.0],["2016-09-30",43.9372,44.1298,43.3046,43.3156,443600.0],["2016-10-03",43.1726,43.2771,42.661,42.892,315300.0],["2016-10-04",42.8535,42.8645,41.6818,41.9513,274100.0],["2016-10-05",42.0668,42.1219,40.8456,40.9226,458800.0],["2016-10-06",40.7301,40.8786,40.1855,40.5596,447600.0],["2016-10-07",40.7796,41.2417,40.3835,40.455,497700.0],["2016-10-10",40.455,41.0217,40.455,41.0107,248700.0],["2016-10-11",40.9721,41.1317,40.455,40.6201,389900.0],["2016-10-12",40.6201,41.3462,40.4551,41.3242,427400.0],["2016-10-13",41.2307,41.8083,41.0822,41.7643,294800.0],["2016-10-14",41.7093,41.9733,41.3187,41.3627,289800.0],["2016-10-17",41.3077,41.7478,41.2967,41.3737,245400.0],["2016-10-18",41.6488,41.9348,41.5168,41.6983,123200.0],["2016-10-19",41.6488,41.9073,41.3902,41.6048,250500.0],["2016-10-20",41.4783,41.8743,41.2417,41.5388,125300.0],["2016-10-21",41.3572,41.7258,41.2747,41.3682,182500.0],["2016-10-24",42.3969,42.3969,41.1262,41.6323,227700.0],["2016-10-25",41.6543,41.6543,41.2692,41.3462,186600.0],["2016-10-26",41.2582,41.2582,40.5486,40.7521,217200.0],["2016-10-27",40.7411,40.7411,39.3709,39.614,274800.0],["2016-10-28",39.5753,40.0725,39.3819,39.4316,311700.0],["2016-10-31",39.6195,40.2548,39.3819,40.1775,376400.0],["2016-11-01",39.9786,40.0559,39.2438,39.2769,264300.0],["2016-11-02",39.2935,39.4703,38.1609,38.2106,353500.0],["2016-11-03",37.9454,39.0173,37.8073,38.1885,688300.0],["2016-11-04",38.2493,38.6139,37.9565,38.3156,584900.0],["2016-11-07",38.9123,38.9344,38.3045,38.8405,631700.0],["2016-11-08",38.7797,39.7466,38.7797,39.5974,446500.0],["2016-11-09",38.5532,38.8405,37.741,37.9178,380300.0],["2016-11-10",37.9178,38.1333,36.1885,36.8128,531200.0],["2016-11-11",36.625,37.7023,36.625,37.1056,452800.0],["2016-11-14",37.1664,37.9675,36.8073,37.8902,382000.0],["2016-11-15",37.9509,38.2493,37.4703,37.6084,342200.0],["2016-11-16",37.6084,37.7962,37.3322,37.5642,447300.0],["2016-11-17",37.5863,37.8349,37.3045,37.3708,200600.0],["2016-11-18",37.5145,37.7355,37.4371,37.6029,332400.0],["2016-11-21",37.8294,38.0117,37.3819,37.4703,269700.0],["2016-11-22",37.7355,38.7189,37.5752,38.415,684600.0],["2016-11-23",37.8681,38.2659,37.6968,38.1885,362000.0],["2016-11-25",38.1609,38.6029,38.1554,38.299,185300.0],["2016-11-28",38.3046,38.9262,38.1936,38.5211,328500.0],["2016-11-29",38.5821,39.3925,38.5488,39.3092,347400.0],["2016-11-30",38.8763,38.904,38.238,38.5988,568500.0],["2016-12-01",38.3601,38.4655,37.7717,38.0603,476500.0],["2016-12-02",38.4433,39.0428,38.3989,38.7708,329800.0],["2016-12-05",38.632,38.8485,38.3101,38.7097,390700.0],["2016-12-06",38.8319,39.0372,38.4433,38.8652,286800.0],["2016-12-07",39.0317,39.8587,38.954,39.5867,309500.0],["2016-12-08",39.4758,40.0863,39.1483,39.6645,445300.0],["2016-12-09",39.5923,39.9808,39.3203,39.5479,284000.0],["2016-12-12",39.4813,40.1418,39.2148,39.9475,451300.0],["2016-12-13",40.0363,40.0419,39.3647,39.8032,267100.0],["2016-12-14",39.831,39.8421,38.3823,38.4378,496100.0],["2016-12-15",38.3767,38.8152,38.1825,38.3157,236400.0],["2016-12-16",38.1713,39.0428,38.027,38.6432,891100.0],["2016-12-19",39.0206,39.7977,38.7708,39.6312,370100.0],["2016-12-20",39.4313,40.0641,39.4313,39.7588,293500.0],["2016-12-21",39.7644,40.1807,39.1205,39.126,324500.0],["2016-12-22",39.0095,39.3758,38.843,39.2204,342700.0],["2016-12-23",39.4202,39.4202,39.0761,39.287,176600.0],["2016-12-27",39.287,39.4036,39.1483,39.2759,163700.0],["2016-12-28",39.3484,39.4934,38.8856,39.0473,298700.0],["2016-12-29",39.0696,39.7889,39.0362,39.6607,249100.0],["2016-12-30",39.683,40.3242,39.6774,40.0175,350400.0],["2017-01-03",40.2517,40.2517,39.8502,40.0788,286600.0],["2017-01-04",40.1625,40.7479,40.1625,40.5193,500400.0],["2017-01-05",40.4413,41.5062,40.2628,41.4226,394500.0],["2017-01-06",41.2163,41.4616,40.5528,40.6253,379600.0],["2017-01-09",40.8204,40.8204,39.8948,39.9283,334300.0],["2017-01-10",39.8223,40.3911,39.6383,40.1569,340500.0],["2017-01-11",40.2182,40.6643,40.0231,40.4357,434300.0],["2017-01-12",40.4245,41.3836,40.2517,41.2776,693800.0],["2017-01-13",41.2609,41.4003,40.6531,40.826,242000.0],["2017-01-17",41.3055,41.891,40.9933,41.8743,500800.0],["2017-01-18",41.7906,41.93,41.2832,41.3167,250200.0],["2017-01-19",41.2609,41.2888,40.7535,40.8316,224400.0],["2017-01-20",40.8706,41.2776,40.8706,41.1773,200000.0],["2017-01-23",41.4115,41.9412,41.0044,41.8352,305200.0],["2017-01-24",41.9021,42.0806,41.5341,41.6066,239600.0],["2017-01-25",41.6456,41.8408,41.272,41.4784,171400.0],["2017-01-26",41.4059,41.6958,41.2386,41.4449,199300.0],["2017-01-27",41.7586,41.8482,40.896,41.148,268600.0],["2017-01-30",41.1424,41.1424,40.8064,40.9688,276600.0],["2017-01-31",40.9688,41.7698,40.9688,41.4337,312200.0],["2017-02-01",41.2489,41.697,40.5095,40.5319,237100.0],["2017-02-02",40.6327,41.0584,40.5039,41.0584,386900.0],["2017-02-03",41.4729,41.6018,41.092,41.2041,169400.0],["2017-02-06",41.2713,41.3385,40.8344,41.1088,214300.0],["2017-02-07",41.1592,41.3665,41.12,41.1648,198600.0],["2017-02-08",41.1704,41.5009,41.0304,41.3665,400700.0],["2017-02-09",41.4281,41.6354,41.2377,41.5177,266800.0],["2017-02-10",41.5401,42.2403,41.4897,42.1955,289700.0],["2017-02-13",42.3859,42.5316,42.1955,42.4196,393500.0],["2017-02-14",42.2459,42.2683,41.8034,42.0218,256300.0],["2017-02-15",41.8482,41.9714,41.4225,41.7306,350700.0],["2017-02-16",41.7138,42.3299,41.7082,42.0667,220300.0],["2017-02-17",42.0499,42.2291,41.7138,42.0218,305400.0],["2017-02-21",42.0219,42.8173,41.8706,42.694,346500.0],["2017-02-22",42.8116,43.0021,42.4644,42.8677,327400.0],["2017-02-23",43.1197,43.1309,42.4476,42.9237,201300.0],["2017-02-24",42.828,43.2444,42.5523,43.1994,288700.0],["2017-02-27",43.1825,43.6889,42.9631,43.6382,533300.0],["2017-02-28",43.5538,43.717,42.9912,43.3006,571700.0],["2017-03-01",43.16,43.1769,42.5017,43.0587,564900.0],["2017-03-02",43.1206,43.3232,42.6874,42.8618,550700.0],["2017-03-03",42.6649,42.7886,42.1135,42.5073,480100.0],["2017-03-06",42.4061,42.4061,41.9447,42.0854,331800.0],["2017-03-07",41.9334,42.0853,41.7871,42.0009,182200.0],["2017-03-08",41.8322,41.8322,40.5606,40.6169,438000.0],["2017-03-09",40.645,41.0332,39.8517,39.8854,466700.0],["2017-03-10",40.178,40.51,39.4297,39.8348,463000.0],["2017-03-13",39.9473,40.3243,39.7673,39.9079,380600.0],["2017-03-14",39.8236,40.1161,39.6829,39.8854,283200.0],["2017-03-15",39.9473,41.0951,39.9473,40.8419,337600.0],["2017-03-16",40.8419,40.9713,40.6168,40.6506,354100.0],["2017-03-17",40.6112,41.1345,40.51,41.067,608100.0],["2017-03-20",41.1683,41.2977,40.8869,40.8982,211600.0],["2017-03-21",41.1176,41.1739,40.6844,40.7856,365400.0],["2017-03-22",40.977,41.0276,40.4368,40.9488,375200.0],["2017-03-23",40.9038,41.5958,40.7575,41.1964,521300.0],["2017-03-24",41.2077,41.3596,40.9151,41.0614,291600.0],["2017-03-27",41.0613,41.3539,40.5381,40.7856,393200.0],["2017-03-28",40.7857,41.1345,40.5494,41.0557,338200.0],["2017-03-29",40.9879,41.231,40.6713,41.214,315900.0],["2017-03-30",41.197,41.4966,40.9144,41.4853,227800.0],["2017-03-31",41.197,41.7906,41.1631,41.621,339100.0],["2017-04-03",41.6775,41.6775,41.2931,41.5588,353900.0],["2017-04-04",41.4853,41.7454,41.4288,41.6549,310800.0],["2017-04-05",41.7793,41.9093,41.5588,41.7058,299300.0],["2017-04-06",41.6323,42.0223,41.5362,41.9884,232900.0],["2017-04-07",41.9771,42.2598,41.898,42.028,305200.0],["2017-04-10",41.9262,42.4463,41.8075,42.288,215000.0],["2017-04-11",42.3445,42.8985,42.2089,42.7741,307600.0],["2017-04-12",42.7233,43.1585,42.3954,42.5989,303400.0],["2017-04-13",42.4972,42.8363,42.3672,42.4237,333500.0],["2017-04-17",42.5367,43.1925,42.452,43.1868,508000.0],["2017-04-18",43.1925,43.3507,43.0172,43.3281,353600.0],["2017-04-19",43.2942,43.4694,43.1416,43.2037,350000.0],["2017-04-20",43.0568,43.1642,42.7572,43.0398,297700.0],["2017-04-21",42.8702,43.0455,42.5311,42.695,886600.0],["2017-04-24",42.6893,42.8363,41.9715,42.3445,756700.0],["2017-04-25",42.1693,42.4576,42.1693,42.3276,834100.0],["2017-04-26",42.3673,42.3673,41.737,41.7824,482800.0],["2017-04-27",41.7824,42.2935,41.5837,41.7824,431000.0],["2017-04-28",41.6518,41.7938,41.0045,41.2884,556600.0],["2017-05-01",41.2203,41.5155,40.8909,41.4417,489400.0],["2017-05-02",41.2316,41.5894,41.1351,41.2487,403100.0],["2017-05-03",41.3622,41.4417,39.8006,40.0675,719100.0],["2017-05-04",39.8063,39.8972,38.6877,39.1817,1400700.0],["2017-05-05",39.1476,40.0619,39.0511,40.0562,681800.0],["2017-05-08",39.9994,40.1641,39.67,40.0902,934400.0],["2017-05-09",40.0051,40.0505,39.3918,39.8517,781000.0],["2017-05-10",39.8347,40.2833,39.5792,40.0164,824200.0],["2017-05-11",39.8404,40.0505,39.6416,39.7893,838500.0],["2017-05-12",39.9199,40.1527,39.6643,39.9312,845300.0],["2017-05-15",39.8915,40.4196,39.8404,39.9653,632800.0],["2017-05-16",40.2436,40.3174,39.2953,39.5394,786800.0],["2017-05-17",39.5451,40.2209,39.5224,40.0335,476900.0],["2017-05-18",39.8972,40.3515,39.6814,40.2038,416800.0],["2017-05-19",40.1073,40.5332,39.9085,40.3969,398300.0],["2017-05-22",40.5105,40.766,40.2833,40.3742,449600.0],["2017-05-23",40.4139,40.5388,40.0448,40.2436,556500.0],["2017-05-24",40.2038,40.7603,40.2038,40.7149,600900.0],["2017-05-25",40.7944,41.1976,40.607,41.0499,462700.0],["2017-05-26",40.9529,41.1526,40.4509,40.5536,404400.0],["2017-05-30",40.5536,40.6905,40.2227,40.2398,321100.0],["2017-05-31",40.2626,40.5478,40.0515,40.4566,523100.0],["2017-06-01",40.2854,40.8845,40.2512,40.6905,422800.0],["2017-06-02",40.7532,41.301,40.7532,40.9073,434800.0],["2017-06-05",40.8046,40.9586,40.4451,40.7532,370900.0],["2017-06-06",40.816,40.8902,40.565,40.5764,314900.0],["2017-06-07",40.622,40.9643,40.622,40.9073,398600.0],["2017-06-08",40.9586,41.0784,40.5136,41.0328,422000.0],["2017-06-09",40.8274,41.4778,40.6106,41.2154,385800.0],["2017-06-12",41.2154,41.8772,41.2154,41.803,524200.0],["2017-06-13",41.6889,42.1396,41.6091,42.1339,380200.0],["2017-06-14",42.2823,42.4135,41.9285,42.345,506700.0],["2017-06-15",42.0427,42.8699,42.0198,42.7558,514700.0],["2017-06-16",42.8015,42.9042,42.3964,42.4249,1370200.0],["2017-06-19",42.4649,42.5847,42.1967,42.4763,401400.0],["2017-06-20",42.4591,42.6246,42.2766,42.5105,483800.0],["2017-06-21",42.4078,42.5619,42.0883,42.2652,437500.0],["2017-06-22",42.2309,42.4078,42.0484,42.3051,535800.0],["2017-06-23",42.2252,42.6189,42.0598,42.1339,654000.0],["2017-06-26",42.151,43.1038,42.151,43.0126,496100.0],["2017-06-27",42.8642,43.0468,42.3451,42.3964,436500.0],["2017-06-28",42.5053,42.7861,42.3047,42.3735,305700.0],["2017-06-29",42.1041,42.2015,41.3819,41.594,606200.0],["2017-06-30",41.743,41.9092,41.1813,41.1928,429100.0],["2017-07-03",41.3704,41.9493,41.273,41.8519,259000.0],["2017-07-05",41.9493,41.9493,41.2157,41.2558,484000.0],["2017-07-06",41.187,41.3762,40.7686,40.8202,460700.0],["2017-07-07",40.8317,41.1928,40.7056,40.9291,440000.0],["2017-07-10",40.9864,41.1526,40.3617,40.3617,342600.0],["2017-07-11",40.3731,40.4706,40.1897,40.3502,309600.0],["2017-07-12",40.717,41.1412,40.6941,40.8431,450200.0],["2017-07-13",40.889,41.1928,40.7801,41.1412,324500.0],["2017-07-14",41.2959,41.9895,41.2959,41.7201,490900.0],["2017-07-17",41.6398,42.3677,41.5768,42.0353,359900.0],["2017-07-18",42.0525,42.2073,41.5596,41.6628,509100.0],["2017-07-19",41.743,42.3448,41.594,42.3047,367600.0],["2017-07-20",42.3849,42.4995,42.0009,42.0525,514000.0],["2017-07-21",42.1843,42.1843,41.1755,41.3876,482800.0],["2017-07-24",41.4621,41.5252,40.9463,41.1412,519500.0],["2017-07-25",41.2157,41.3303,40.952,41.2959,503600.0],["2017-07-26",41.2959,41.6169,41.273,41.3704,878500.0],["2017-07-27",41.3877,41.739,41.0998,41.2783,893300.0],["2017-07-28",41.3877,41.4568,41.0249,41.3416,579000.0],["2017-07-31",41.4223,41.7735,41.1516,41.6814,469200.0],["2017-08-01",41.7678,42.096,41.6008,41.8542,400300.0],["2017-08-02",41.4914,41.4914,39.4931,39.9653,1369000.0],["2017-08-03",39.9077,40.3051,39.8386,39.9135,490600.0],["2017-08-04",39.9941,40.5181,39.6371,40.1496,890400.0],["2017-08-07",40.1323,40.1669,39.8904,40.0229,416900.0],["2017-08-08",39.9653,40.0229,39.4183,39.6544,582800.0],["2017-08-09",39.7177,39.7177,39.0554,39.2397,660500.0],["2017-08-10",39.2282,39.3146,38.9288,39.0151,548500.0],["2017-08-11",38.9,39.0612,38.3874,38.6293,542500.0],["2017-08-14",38.7272,39.3319,38.7214,39.0727,678800.0],["2017-08-15",39.0209,39.234,38.7387,39.1361,563000.0],["2017-08-16",39.1591,39.5795,39.1188,39.4701,525200.0],["2017-08-17",39.4585,39.6543,39.234,39.28,565600.0],["2017-08-18",39.1706,39.2627,38.7041,38.8596,591400.0],["2017-08-21",38.8539,39.0727,38.8309,38.9518,454700.0],["2017-08-22",38.9575,39.1533,38.4968,38.756,516300.0],["2017-08-23",38.7848,39.2282,38.6696,39.2167,557300.0],["2017-08-24",39.2915,39.5046,39.2167,39.2455,588400.0],["2017-08-25",39.4585,39.9192,39.447,39.8213,669400.0],["2017-08-28",39.9135,39.9135,39.447,39.6774,661500.0],["2017-08-29",39.7815,40.1114,39.7179,39.8278,593900.0],["2017-08-30",39.689,39.7063,39.3764,39.6195,491000.0],["2017-08-31",39.7295,40.3661,39.5848,40.314,1588100.0],["2017-09-01",40.3487,40.6381,40.2561,40.5802,470700.0],["2017-09-05",40.6728,40.8753,40.5107,40.7075,510300.0],["2017-09-06",40.7712,41.1126,40.5686,40.7654,640400.0],["2017-09-07",40.7943,41.0026,40.586,40.8869,434200.0],["2017-09-08",40.7249,41.101,40.6959,40.9795,467000.0],["2017-09-11",41.4135,41.8013,41.3209,41.8013,563500.0],["2017-09-12",41.8129,41.8534,41.4078,41.5409,335000.0],["2017-09-13",41.5119,41.6393,41.3036,41.3962,518800.0],["2017-09-14",41.402,41.6045,41.1647,41.5987,592700.0],["2017-09-15",41.5119,41.8071,41.1936,41.7608,455600.0],["2017-09-18",41.7492,41.8244,41.3036,41.4772,422700.0],["2017-09-19",41.5524,41.6392,40.8985,41.1878,408800.0],["2017-09-20",41.2226,41.3673,40.6612,40.9043,410200.0],["2017-09-21",40.8811,41.2515,40.8232,40.8406,332800.0],["2017-09-22",40.9737,41.1879,40.4355,40.4934,313000.0],["2017-09-25",40.5918,41.1994,40.5918,40.9506,333700.0],["2017-09-26",40.9563,41.0779,40.8001,40.9216,257000.0],["2017-09-27",40.748,40.8638,40.0304,40.4124,399400.0],["2017-09-28",40.4763,40.5694,39.9297,40.5694,473700.0],["2017-09-29",40.4531,40.7962,40.3658,40.5577,327900.0],["2017-10-02",40.6741,40.738,40.4182,40.5636,292200.0],["2017-10-03",40.5229,40.8253,40.4647,40.7962,307900.0],["2017-10-04",40.8427,41.1451,40.645,41.1044,318100.0],["2017-10-05",41.1916,41.4126,41.0055,41.0288,241800.0],["2017-10-06",40.8136,40.9474,40.5345,40.8601,262800.0],["2017-10-09",40.866,41.0811,40.5577,40.5694,296000.0],["2017-10-10",40.7031,40.9125,40.4647,40.6101,250800.0],["2017-10-11",40.6973,41.0637,40.6276,41.0172,289100.0],["2017-10-12",40.9823,41.087,40.8427,41.0172,223000.0],["2017-10-13",41.1684,41.3777,40.9532,41.1916,291700.0],["2017-10-16",41.2149,41.4185,40.9648,41.3196,276600.0],["2017-10-17",41.1742,41.5231,41.1218,41.5115,323500.0],["2017-10-18",41.3894,41.5406,41.116,41.244,250500.0],["2017-10-19",41.2149,41.3428,40.9357,41.1102,220600.0],["2017-10-20",41.1916,41.1916,40.6624,40.9648,329500.0],["2017-10-23",41.1742,41.1742,40.802,40.9009,284700.0],["2017-10-24",40.8951,41.0172,40.4182,40.6043,492900.0],["2017-10-25",40.4356,40.7148,40.1565,40.3658,469100.0],["2017-10-26",40.674,40.7613,39.9645,40.0692,269000.0],["2017-10-27",39.9994,40.3135,39.8366,40.1681,343100.0],["2017-10-30",40.2382,40.4954,40.1973,40.2675,283300.0],["2017-10-31",40.285,40.4369,40.0337,40.4311,255100.0],["2017-11-01",40.4311,40.7467,40.2382,40.3551,423100.0],["2017-11-02",40.4779,40.8227,40.2441,40.7408,457000.0],["2017-11-03",40.4954,40.9103,40.3844,40.6181,193000.0],["2017-11-06",40.6883,40.9922,40.4895,40.7116,523300.0],["2017-11-07",40.6415,41.1675,40.3493,41.1207,720100.0],["2017-11-08",41.0389,41.4948,40.9103,41.4597,331600.0],["2017-11-09",40.5188,40.8577,39.5486,39.8408,937200.0],["2017-11-10",39.607,40.1798,39.607,40.0687,432500.0],["2017-11-13",40.0278,40.472,39.8934,40.396,416300.0],["2017-11-14",40.2441,40.4954,40.2032,40.2791,326200.0],["2017-11-15",40.396,40.396,39.5311,39.5311,408300.0],["2017-11-16",39.5194,39.8467,39.5077,39.5194,341400.0],["2017-11-17",39.4668,39.6304,39.4083,39.5486,330400.0],["2017-11-20",39.7006,39.7415,39.4142,39.5077,225100.0],["2017-11-21",39.5194,39.7415,39.4902,39.6889,307800.0],["2017-11-22",39.7064,40.133,39.7064,39.8408,307200.0],["2017-11-24",40.0103,40.0687,39.8993,39.9928,121500.0],["2017-11-27",40.0337,40.0629,39.6012,39.6187,216800.0],["2017-11-28",39.6597,39.8993,39.2155,39.5428,355100.0],["2017-11-29",39.4723,39.8541,39.4488,39.7248,460800.0],["2017-11-30",39.7483,39.8952,39.5956,39.8364,436400.0],["2017-12-01",39.8071,40.0009,39.5721,39.8776,267500.0],["2017-12-04",39.9422,40.2359,39.8365,39.9716,413500.0],["2017-12-05",39.9304,39.9715,39.3254,39.343,384600.0],["2017-12-06",39.3548,39.3783,38.9319,39.0494,329700.0],["2017-12-07",38.9025,39.2373,38.8908,39.1844,298000.0],["2017-12-08",39.2608,39.4958,38.9965,39.343,226200.0],["2017-12-11",39.4018,39.6015,39.2021,39.4723,459500.0],["2017-12-12",39.4253,39.8188,39.2491,39.6485,412000.0],["2017-12-13",39.6485,39.9422,39.5721,39.7483,368600.0],["2017-12-14",39.6309,39.8776,39.5486,39.5663,280200.0],["2017-12-15",39.3489,39.86,39.2021,39.484,1371200.0],["2017-12-18",39.5075,39.8717,39.4605,39.6309,420600.0],["2017-12-19",39.6132,39.6132,38.3093,38.3386,656000.0],["2017-12-20",38.2799,38.3269,37.4575,37.4575,781200.0],["2017-12-21",37.4634,37.5809,37.064,37.0699,793700.0],["2017-12-22",37.2226,37.6925,37.158,37.6866,557100.0],["2017-12-26",37.6866,38.368,37.6338,38.1037,505000.0],["2017-12-27",38.1448,38.4267,38.0919,38.321,350700.0],["2017-12-28",38.2915,38.6694,38.256,38.6457,363500.0],["2017-12-29",38.7284,38.9056,38.5277,38.6517,380100.0],["2018-01-02",38.7579,38.9587,38.0789,38.0789,538400.0],["2018-01-03",38.0789,38.2619,37.5416,37.701,445000.0],["2018-01-04",37.701,37.701,36.957,37.0043,654000.0],["2018-01-05",37.0102,37.081,36.7031,36.957,533600.0],["2018-01-08",37.1165,37.1519,36.8626,36.9452,503900.0],["2018-01-09",36.957,37.0397,36.2071,36.213,496000.0],["2018-01-10",36.1068,36.1068,35.2978,35.4159,784300.0],["2018-01-11",35.5754,35.6816,35.1502,35.6049,629000.0],["2018-01-12",35.7761,35.8352,35.1502,35.2034,409200.0],["2018-01-16",35.2978,35.9414,35.286,35.658,587700.0],["2018-01-17",35.723,35.971,35.5872,35.8942,528500.0],["2018-01-18",35.8056,35.8411,35.0203,35.162,663800.0],["2018-01-19",35.4868,35.7407,35.3096,35.7289,584100.0],["2018-01-22",35.6167,35.9828,35.6167,35.971,488600.0],["2018-01-23",36.1481,36.5496,36.0005,36.5142,602900.0],["2018-01-24",36.4492,36.5496,36.089,36.3725,428500.0],["2018-01-25",36.3075,36.5909,36.0831,36.585,517700.0],["2018-01-26",36.6087,36.6323,35.8588,35.9119,480100.0],["2018-01-29",35.6462,35.8115,34.8491,34.9436,725000.0],["2018-01-30",34.8366,35.0208,34.4148,34.498,510400.0],["2018-01-31",34.6287,35.1931,34.5396,35.0861,1048100.0],["2018-02-01",35.0148,35.3238,34.7297,34.7594,963700.0],["2018-02-02",34.3614,34.6406,34.1831,34.6228,642400.0],["2018-02-05",34.3851,34.8723,33.5891,33.6128,701500.0],["2018-02-06",33.1792,33.9871,32.9653,33.8208,828100.0],["2018-02-07",33.7435,34.4089,33.3098,33.3336,640800.0],["2018-02-08",33.3217,33.7792,32.6445,32.6504,534200.0],["2018-02-09",32.8049,33.7435,32.7098,33.5296,594700.0],["2018-02-12",33.7198,33.7911,32.7098,33.6069,662200.0],["2018-02-13",33.6128,33.9574,33.1851,33.791,454900.0],["2018-02-14",33.5059,33.702,33.2445,33.4406,705700.0],["2018-02-15",33.5534,34.094,33.4346,33.9277,507400.0],["2018-02-16",33.9277,34.2307,33.6841,34.1831,580500.0],["2018-02-20",34.0406,34.3614,33.5712,33.6663,455000.0],["2018-02-21",33.7079,34.0406,33.399,33.4346,578900.0],["2018-02-22",33.5891,34.1356,33.5178,33.8267,330100.0],["2018-02-23",33.9574,34.5099,33.9158,34.5039,490500.0],["2018-02-26",34.6406,35.098,34.6406,35.0505,727400.0],["2018-02-27",35.1162,35.4689,34.3452,34.4946,689600.0],["2018-02-28",34.6261,34.9369,34.3751,34.4468,602500.0],["2018-03-01",32.4265,32.8031,31.0039,31.7869,3251800.0],["2018-03-02",31.488,32.7373,31.2609,32.4085,1065100.0],["2018-03-05",32.0977,33.2633,32.0977,33.1497,1071900.0],["2018-03-06",33.1617,33.6219,32.8867,33.4546,572100.0],["2018-03-07",33.4127,33.7056,33.1796,33.5502,520300.0],["2018-03-08",33.4785,33.5861,33.2334,33.3829,511200.0],["2018-03-09",33.3828,33.5681,32.9346,33.5681,522700.0],["2018-03-12",33.592,33.9746,33.4904,33.8192,469300.0],["2018-03-13",33.861,34.1778,33.598,33.6518,547500.0],["2018-03-14",33.7176,33.8192,33.4904,33.6458,354300.0],["2018-03-15",33.5801,33.6638,33.3171,33.6339,626700.0],["2018-03-16",33.6996,34.0343,33.4426,33.9387,635100.0],["2018-03-19",33.7714,33.8072,33.5203,33.6757,398700.0],["2018-03-20",33.61,33.8909,33.5562,33.6638,331500.0],["2018-03-21",33.5024,33.6757,33.2334,33.4307,882000.0],["2018-03-22",33.2514,33.7475,33.1736,33.1856,586900.0],["2018-03-23",33.084,33.1497,32.3249,32.4026,493400.0],["2018-03-26",32.4026,32.4026,31.8407,32.0918,811300.0],["2018-03-27",32.0918,32.9943,31.8288,32.5401,535500.0],["2018-03-28",32.7446,33.6111,32.7446,33.5629,429400.0],["2018-03-29",33.581,33.6953,33.0695,33.3343,769000.0],["2018-04-02",33.3223,33.5088,32.4197,32.7386,545200.0],["2018-04-03",32.9071,33.3584,32.5401,33.1959,575500.0],["2018-04-04",32.877,33.3764,32.7687,33.1839,694300.0],["2018-04-05",33.1899,33.8036,32.9131,33.6953,779400.0],["2018-04-06",33.5148,34.1887,33.5148,33.936,695700.0],["2018-04-09",34.0383,34.0383,33.0334,33.0515,706600.0],["2018-04-10",33.238,33.2922,32.877,33.0034,614300.0],["2018-04-11",32.9853,33.4185,32.9853,33.1297,328100.0],["2018-04-12",33.2019,33.2019,32.6123,32.7446,394200.0],["2018-04-13",32.7146,32.9733,32.5521,32.7687,566100.0],["2018-04-16",32.8229,33.0936,32.6724,32.9552,343300.0],["2018-04-17",33.0455,33.3102,32.9251,33.0756,463400.0],["2018-04-18",33.1237,33.4787,33.0575,33.1117,308500.0],["2018-04-19",33.0274,33.0274,32.4679,32.6965,466900.0],["2018-04-20",32.7025,32.8409,31.9865,32.1008,496900.0],["2018-04-23",32.155,32.2934,31.7699,31.9143,478700.0],["2018-04-24",32.0286,32.4077,31.7939,32.161,613900.0],["2018-04-25",32.0948,32.6604,31.9444,32.6303,480600.0],["2018-04-26",32.7266,33.3102,32.6303,33.1418,409800.0],["2018-04-27",33.1296,33.6869,33.1296,33.5839,470100.0],["2018-04-30",33.699,33.8564,33.2689,33.3234,444200.0],["2018-05-01",33.3113,33.7414,33.0691,33.6081,362700.0],["2018-05-02",33.5112,33.7292,33.0812,33.4809,378700.0],["2018-05-03",33.4809,33.7474,33.275,33.6142,360800.0],["2018-05-04",33.596,33.9715,33.5657,33.8988,396400.0],["2018-05-07",33.917,34.8982,33.917,34.8921,714300.0],["2018-05-08",34.9527,35.0435,34.5105,34.9163,713500.0],["2018-05-09",35.4009,36.2488,35.1647,36.1337,991800.0],["2018-05-10",36.2973,36.7333,36.2549,36.6667,474900.0],["2018-05-11",36.9392,36.9392,36.2851,36.3881,607400.0],["2018-05-14",36.3457,36.4547,36.0126,36.1579,380500.0],["2018-05-15",36.0429,36.0429,35.5583,35.6976,1312000.0],["2018-05-16",35.8369,36.0974,35.3585,35.3645,498700.0],["2018-05-17",35.3645,35.5523,35.1162,35.1707,410700.0],["2018-05-18",35.201,35.4917,35.0375,35.4493,372200.0],["2018-05-21",35.7764,36.6546,35.6128,36.5153,646100.0],["2018-05-22",36.5153,36.6122,36.2912,36.4547,392900.0],["2018-05-23",36.5153,37.2542,36.4789,36.7515,418500.0],["2018-05-24",37.2542,37.345,36.594,36.8666,371400.0],["2018-05-25",36.8423,37.1452,36.8302,36.9877,213300.0],["2018-05-29",36.9877,37.5934,36.697,37.3632,514900.0],["2018-05-30",37.3632,37.8079,36.4311,37.4851,592100.0],["2018-05-31",37.3754,37.6191,37.2718,37.3997,527000.0],["2018-06-01",37.4729,37.6373,37.2231,37.3145,414500.0],["2018-06-04",37.3267,37.8871,37.3267,37.8323,615700.0],["2018-06-05",37.9663,38.076,37.5338,37.6495,393500.0],["2018-06-06",37.613,37.9541,37.5338,37.6861,644900.0],["2018-06-07",37.7653,38.076,37.5886,38.0029,442100.0],["2018-06-08",37.9359,38.4232,37.8079,38.1247,538600.0],["2018-06-11",38.1369,38.3319,37.8384,38.0699,427400.0],["2018-06-12",38.0212,38.7461,37.9237,38.3684,639300.0],["2018-06-13",38.4659,38.6852,37.6374,37.8445,468300.0],["2018-06-14",37.9176,38.8253,37.8019,38.7644,576700.0],["2018-06-15",38.8375,39.2579,38.7278,39.2152,1533000.0],["2018-06-18",39.1543,39.5808,39.0751,39.4955,767400.0],["2018-06-19",39.3919,39.6965,39.3371,39.4711,590800.0],["2018-06-20",39.5381,40.3118,39.3858,40.2448,505700.0],["2018-06-21",40.2082,40.3118,39.7026,39.8488,463900.0],["2018-06-22",40.0011,40.1351,39.7452,40.0133,785200.0],["2018-06-25",39.9341,40.1047,39.6782,39.9219,415400.0],["2018-06-26",39.9341,40.2509,39.7148,39.9037,484000.0],["2018-06-27",40.0255,40.2143,39.6356,39.6417,383900.0],["2018-06-28",39.6846,39.9725,39.3966,39.9235,674800.0],["2018-06-29",39.8377,40.0521,39.4273,39.6907,491900.0],["2018-07-02",39.6845,39.9173,39.2373,39.5743,496000.0],["2018-07-03",39.6049,40.2482,39.3905,39.9174,262000.0],["2018-07-05",40.095,40.5116,39.7826,40.4932,436300.0],["2018-07-06",40.6035,41.0017,40.4932,40.7873,383200.0],["2018-07-09",40.8914,40.9159,40.1195,40.2971,397600.0],["2018-07-10",40.3033,40.7628,40.0766,40.2237,553400.0],["2018-07-11",40.2053,40.4381,40.0827,40.2788,362800.0],["2018-07-12",40.5545,40.5545,40.2114,40.4197,219500.0],["2018-07-13",40.4932,40.6586,40.3217,40.5116,227400.0],["2018-07-16",40.4381,40.5055,40.1747,40.3156,272200.0],["2018-07-17",40.3952,40.5238,40.144,40.1992,335000.0],["2018-07-18",40.1195,40.2972,39.8622,40.046,413100.0],["2018-07-19",40.0031,40.9098,39.9051,40.7627,289200.0],["2018-07-20",40.6708,40.677,40.2359,40.4319,458300.0],["2018-07-23",40.4136,40.6892,40.2175,40.5912,387000.0],["2018-07-24",40.5912,40.6892,40.1501,40.242,400200.0],["2018-07-25",40.2604,40.7199,40.2604,40.6096,228700.0],["2018-07-26",40.6341,41.1732,40.3707,40.5667,391500.0],["2018-07-27",40.7382,40.8362,40.046,40.2971,372100.0],["2018-07-30",40.2232,40.7899,40.174,40.7776,424500.0],["2018-07-31",40.8824,41.8125,40.1124,40.9563,936600.0],["2018-08-01",40.7591,41.0486,40.408,41.0178,498900.0],["2018-08-02",41.024,42.1143,41.024,41.911,663100.0],["2018-08-03",41.9849,42.5024,41.9357,42.3853,395900.0],["2018-08-06",42.4161,42.6872,42.2129,42.3361,480300.0],["2018-08-07",42.2744,42.3976,41.523,41.7693,472900.0],["2018-08-08",41.8063,41.8433,41.4983,41.5722,234700.0],["2018-08-09",41.5907,41.8925,41.5846,41.7693,273000.0],["2018-08-10",41.8309,42.1328,41.5291,41.64,180200.0],["2018-08-13",41.6769,41.8309,41.5845,41.6461,227900.0],["2018-08-14",41.7817,42.3114,41.7016,42.0958,207600.0],["2018-08-15",42.1328,42.6379,42.0958,42.5578,259400.0],["2018-08-16",42.5455,42.9951,42.4408,42.952,313400.0],["2018-08-17",42.8966,43.414,42.7919,43.3031,298700.0],["2018-08-20",43.4078,43.4879,42.9397,43.0567,379000.0],["2018-08-21",43.1183,43.1615,42.8227,43.0506,309300.0],["2018-08-22",43.0567,43.0567,42.6009,42.7487,244700.0],["2018-08-23",42.7734,42.8535,42.5085,42.7487,179000.0],["2018-08-24",42.6317,42.8042,42.6317,42.7796,235000.0],["2018-08-27",42.9335,42.9767,42.4716,42.6132,396500.0],["2018-08-28",42.681,42.9828,42.4531,42.9705,327200.0],["2018-08-29",43.0567,43.3093,42.9027,43.2415,281700.0],["2018-08-30",43.3096,43.5449,43.0496,43.1672,367900.0],["2018-08-31",43.1734,43.5263,43.1734,43.452,497100.0],["2018-09-04",43.3654,43.6997,42.9939,43.2106,346000.0],["2018-09-05",43.1301,43.6749,43.0682,43.4025,461500.0],["2018-09-06",43.5078,43.805,43.3654,43.5573,244800.0],["2018-09-07",43.3406,43.4644,42.9753,43.0248,330200.0],["2018-09-10",43.3406,43.6935,43.192,43.5263,445000.0],["2018-09-11",43.353,43.6687,43.031,43.0867,402800.0],["2018-09-12",43.1734,43.2973,42.8886,43.2415,428900.0],["2018-09-13",43.2972,43.8731,43.2972,43.5325,438700.0],["2018-09-14",43.4459,43.6254,42.9877,43.5387,572800.0],["2018-09-17",43.4768,43.7369,42.802,42.9939,536200.0],["2018-09-18",43.1177,43.2787,42.5109,42.7772,449800.0],["2018-09-19",42.7586,42.87,41.9289,42.0342,396600.0],["2018-09-20",42.0032,42.7338,41.9165,42.6471,450000.0],["2018-09-21",42.7276,43.0806,42.4614,42.6781,2178300.0],["2018-09-24",42.6843,42.7214,41.6008,41.8175,542000.0],["2018-09-25",41.9104,42.1023,41.6751,41.8918,331000.0],["2018-09-26",41.9042,42.0899,41.3346,41.3903,422300.0],["2018-09-27",41.6144,42.0626,41.4712,41.7825,346100.0],["2018-09-28",41.7949,42.5917,41.7949,42.5855,480100.0],["2018-10-01",42.6415,42.6602,41.9318,42.0626,465700.0],["2018-10-02",42.0813,42.2369,41.7451,42.1062,344000.0],["2018-10-03",42.0563,42.3987,41.6704,41.9754,345400.0],["2018-10-04",41.6891,41.9443,41.3654,41.8385,400000.0],["2018-10-05",41.8385,42.4236,41.7762,42.1248,294900.0],["2018-10-08",42.1311,42.7038,42.0377,42.4423,636500.0],["2018-10-09",42.4796,42.766,42.1435,42.5481,524400.0],["2018-10-10",42.5668,43.2329,42.3925,42.4236,752800.0],["2018-10-11",42.4796,42.8656,41.4899,41.521,852000.0],["2018-10-12",41.7015,41.8074,40.9359,41.1724,502900.0],["2018-10-15",41.1724,42.075,41.1475,41.6517,301300.0],["2018-10-16",41.8509,42.7971,41.4214,42.6166,248300.0],["2018-10-17",42.6415,42.7909,42.1746,42.4548,338500.0],["2018-10-18",42.4859,42.7038,42.212,42.2867,639500.0],["2018-10-19",42.3863,42.5917,42.268,42.3863,565600.0],["2018-10-22",42.5855,42.7909,41.9132,41.9754,286500.0],["2018-10-23",41.7638,42.3178,41.4525,41.9568,416900.0],["2018-10-24",41.9879,42.7722,41.8945,42.4796,744000.0],["2018-10-25",42.5295,42.8843,42.156,42.7411,419700.0],["2018-10-26",42.5543,42.7224,41.4587,41.6953,458600.0],["2018-10-29",42.019,42.5295,42.019,42.3676,517500.0],["2018-10-30",42.5491,44.1825,42.5241,43.419,1177800.0],["2018-10-31",43.4252,43.4252,42.1799,43.0184,815400.0],["2018-11-01",42.8682,43.613,42.8682,43.3689,711700.0],["2018-11-02",43.4565,43.4941,42.5929,42.7431,662700.0],["2018-11-05",42.7932,43.7882,42.7681,43.6443,475700.0],["2018-11-06",43.6192,43.7256,43.2813,43.6505,455900.0],["2018-11-07",43.8007,44.3201,43.3564,44.2763,362800.0],["2018-11-08",44.1324,44.4078,43.5879,44.3014,287800.0],["2018-11-09",44.195,44.6769,44.1261,44.6143,369300.0],["2018-11-12",44.6268,45.1713,44.5767,44.7019,477100.0],["2018-11-13",44.7332,44.9459,43.9822,44.1074,570000.0],["2018-11-14",44.2763,44.5517,43.9634,44.2075,403500.0],["2018-11-15",43.9885,44.0323,43.3439,43.7882,244700.0],["2018-11-16",43.7882,44.2388,43.5191,44.2325,403400.0],["2018-11-19",44.2137,44.5517,43.9071,44.4203,261900.0],["2018-11-20",44.2075,44.6768,43.9446,44.0072,333900.0],["2018-11-21",44.026,44.7206,43.7632,44.2763,346800.0],["2018-11-23",44.1449,44.5392,43.8633,44.2763,122800.0],["2018-11-26",44.245,44.5454,44.0197,44.2137,270400.0],["2018-11-27",44.1825,44.4516,43.9759,44.3702,310000.0],["2018-11-28",44.2638,44.8145,44.0573,44.7144,573900.0],["2018-11-29",44.7647,45.0478,44.054,44.3999,536700.0],["2018-11-30",44.5006,44.815,44.381,44.5509,831800.0],["2018-12-03",44.6767,44.6767,43.9722,44.2993,1003600.0],["2018-12-04",44.3999,44.8213,43.7584,43.815,616100.0],["2018-12-06",43.8275,44.9534,43.3306,44.8402,1487100.0],["2018-12-07",44.7333,44.7333,44.2552,44.4754,614600.0],["2018-12-10",44.5509,44.5509,43.381,43.9596,907000.0],["2018-12-11",44.2364,44.5697,44.0917,44.2741,800200.0],["2018-12-12",44.6263,44.6578,43.2426,43.3432,660500.0],["2018-12-13",43.3747,44.0351,43.3747,43.8716,501200.0],["2018-12-14",43.6955,44.4817,43.6955,44.4502,713100.0],["2018-12-17",44.5194,44.7207,42.6199,42.752,573200.0],["2018-12-18",43.0728,44.2678,43.0162,44.0288,734300.0],["2018-12-19",44.0477,44.1986,43.3432,43.3998,565200.0],["2018-12-20",43.4439,43.8401,42.6513,42.7897,665100.0],["2018-12-21",42.8463,43.7458,42.167,42.2048,1475300.0],["2018-12-24",42.1419,42.2048,39.8398,39.9153,388000.0],["2018-12-26",40.0851,40.9531,39.4687,40.865,742000.0],["2018-12-27",40.6763,40.6763,39.5001,40.475,594100.0],["2018-12-28",40.7534,41.0253,40.1208,40.5573,425400.0],["2018-12-31",40.5762,40.5826,39.9058,40.5003,413400.0],["2019-01-02",40.2031,40.4624,39.7034,39.9248,431700.0],["2019-01-03",39.9058,41.1898,39.9058,40.5699,384900.0],["2019-01-04",40.7976,41.563,40.5826,40.9874,348700.0],["2019-01-07",41.1645,41.6136,40.9747,41.1329,242400.0],["2019-01-08",41.3037,42.3853,41.2467,42.2967,360900.0],["2019-01-09",42.4296,42.7964,41.9994,42.6952,458300.0],["2019-01-10",42.632,43.7578,42.4865,43.7136,684800.0],["2019-01-11",43.7705,43.7705,43.2265,43.6819,298400.0],["2019-01-14",43.5617,43.8654,43.0937,43.1443,256400.0],["2019-01-15",43.2645,43.8907,43.2075,43.7578,359600.0],["2019-01-16",43.7832,44.3018,43.6566,44.2828,338800.0],["2019-01-17",44.2828,44.637,44.0678,44.3777,322000.0],["2019-01-18",44.4599,44.7446,44.3081,44.7193,447800.0],["2019-01-22",44.7193,44.8584,44.2829,44.7003,283100.0],["2019-01-23",44.7129,44.8268,44.3271,44.8078,363700.0],["2019-01-24",44.656,44.9723,44.441,44.8648,206800.0],["2019-01-25",44.928,45.219,44.6624,45.0861,291000.0],["2019-01-28",45.0102,45.5416,44.9596,45.5099,284400.0],["2019-01-29",45.5416,45.9843,45.3834,45.94,358600.0],["2019-01-30",46.0259,46.3056,45.6825,45.9877,592500.0],["2019-01-31",45.8288,46.49,45.5045,46.4519,743600.0],["2019-02-01",46.5409,46.6426,45.4664,46.1658,549700.0],["2019-02-04",46.0767,46.6426,45.7843,46.6363,288900.0],["2019-02-05",46.6172,46.7634,46.3056,46.7252,372500.0],["2019-02-06",46.668,46.668,46.1658,46.3565,327200.0],["2019-02-07",46.0322,47.2339,45.9623,46.9732,467300.0],["2019-02-08",46.7316,47.2085,46.5663,46.9859,242400.0],["2019-02-11",46.9351,47.2593,46.668,47.1703,284500.0],["2019-02-12",47.1767,47.2721,46.7825,46.9351,752000.0],["2019-02-13",46.8016,47.3356,46.5663,47.2721,439700.0],["2019-02-14",47.3293,47.6663,47.005,47.4819,506700.0],["2019-02-15",47.59,48.0223,47.2784,48.0096,460300.0],["2019-02-19",47.8506,48.1749,47.7298,47.7489,381100.0],["2019-02-20",47.7107,47.7425,46.6045,46.9478,383900.0],["2019-02-21",46.9351,47.1385,46.4264,47.1067,385700.0],["2019-02-22",47.3483,47.5582,46.9351,47.4755,243100.0],["2019-02-25",47.609,47.609,46.9986,47.2339,473600.0],["2019-02-26",47.2975,47.5137,46.5727,46.9796,673100.0],["2019-02-27",46.7655,46.9189,46.1967,46.7911,443800.0],["2019-02-28",46.6952,47.494,46.3949,46.9572,575700.0],["2019-03-01",46.9828,47.0211,46.1392,46.3118,514200.0],["2019-03-04",46.561,46.7655,46.1073,46.7591,349400.0],["2019-03-05",46.7208,47.3854,46.6505,47.2703,440100.0],["2019-03-06",47.3087,47.4365,46.9189,47.0467,350600.0],["2019-03-07",47.3981,47.3981,46.9061,47.1297,365900.0],["2019-03-08",47.0659,47.3918,46.9764,47.3343,362300.0],["2019-03-11",47.4301,48.0053,47.3918,47.9989,445900.0],["2019-03-12",48.1458,48.3567,47.8838,48.1778,371400.0],["2019-03-13",48.2034,48.6699,48.1139,48.2034,457000.0],["2019-03-14",48.2353,48.3951,48.0372,48.3312,301500.0],["2019-03-15",48.2992,48.3631,47.8519,48.1778,734100.0],["2019-03-18",48.1586,48.4717,47.6985,47.9605,326300.0],["2019-03-19",47.9477,47.9605,47.6474,47.788,274400.0],["2019-03-20",47.8583,48.4782,47.5835,47.9541,433800.0],["2019-03-21",47.9158,48.9319,47.8135,48.8488,346300.0],["2019-03-22",48.8424,49.4942,48.5484,48.5804,1066400.0],["2019-03-25",48.5101,48.9958,48.2481,48.8168,258700.0],["2019-03-26",48.9063,49.4495,48.8232,49.4112,246100.0],["2019-03-27",49.3472,49.6284,48.9191,49.2833,289300.0],["2019-03-28",49.2416,49.781,49.1068,49.7489,265200.0],["2019-03-29",49.7939,49.8196,49.2544,49.3829,400600.0],["2019-04-01",49.4471,49.9801,49.1003,49.9801,403000.0],["2019-04-02",50.0443,50.4553,49.4599,50.359,650400.0],["2019-04-03",50.3589,50.6415,50.1535,50.3525,332300.0],["2019-04-04",50.4553,50.5837,50.0058,50.2948,366100.0],["2019-04-05",50.2948,50.6544,50.1984,50.5966,281000.0],["2019-04-08",50.5902,50.5966,50.2691,50.4039,196100.0],["2019-04-09",50.3911,50.5388,50.0122,50.1535,204800.0],["2019-04-10",50.1663,50.9177,50.1663,50.8278,641500.0],["2019-04-11",50.8599,51.0525,50.5003,50.6672,687000.0],["2019-04-12",50.5517,50.9048,50.1792,50.9048,289600.0],["2019-04-15",50.9048,51.059,50.6159,50.9755,402900.0],["2019-04-16",50.9947,51.0525,49.415,49.6333,525900.0],["2019-04-17",49.8067,49.8067,48.7343,48.7343,767000.0],["2019-04-18",48.8948,49.6012,48.6765,49.4471,527200.0],["2019-04-22",49.3315,49.4086,48.593,48.9398,483700.0],["2019-04-23",49.1709,49.7296,48.8113,49.3893,402800.0],["2019-04-24",49.5113,50.2691,49.5113,50.0379,276400.0],["2019-04-25",49.7874,50.2948,49.5819,50.1471,432800.0],["2019-04-26",50.3012,50.6736,50.0893,50.5195,430500.0],["2019-04-29",50.4389,50.7163,49.9356,49.942,306300.0],["2019-04-30",50.0711,51.2067,49.8323,50.8841,575600.0],["2019-05-01",50.9809,51.7358,50.8776,51.2261,500700.0],["2019-05-02",51.3293,51.7487,50.826,51.0906,359500.0],["2019-05-03",51.2454,51.5487,50.968,51.0648,397900.0],["2019-05-06",50.9293,51.3809,50.8454,51.1293,391600.0],["2019-05-07",51.0647,51.1164,49.6,49.813,519500.0],["2019-05-08",49.6968,50.2776,49.6839,49.7291,512600.0],["2019-05-09",49.6581,50.0453,49.1226,49.6581,337600.0],["2019-05-10",49.5742,50.1679,49.471,49.9614,399400.0],["2019-05-13",49.6646,50.4905,49.5226,50.3743,517100.0],["2019-05-14",50.4131,50.7744,50.2001,50.4195,382300.0],["2019-05-15",50.284,50.7422,50.013,50.4066,406900.0],["2019-05-16",50.3614,51.0647,50.3292,50.7679,349500.0],["2019-05-17",50.6195,50.6195,50.2001,50.3872,309900.0],["2019-05-20",50.2518,50.2776,49.3032,49.4904,302800.0],["2019-05-21",49.6968,50.1162,49.613,49.9162,341300.0],["2019-05-22",49.9485,50.3098,49.6904,50.2195,343800.0],["2019-05-23",50.0453,50.9228,49.9033,50.8583,506100.0],["2019-05-24",50.9744,51.6326,50.9292,51.2841,666900.0],["2019-05-28",51.6519,52.1036,51.1228,51.1228,613300.0],["2019-05-29",51.1228,51.3487,50.4582,50.4969,627700.0],["2019-05-30",50.6039,50.8827,50.189,50.2733,427800.0],["2019-05-31",50.0204,50.8698,49.7157,50.6363,554800.0],["2019-06-03",50.753,51.4144,50.5261,51.2588,434200.0],["2019-06-04",51.2199,51.4144,50.4419,50.8633,384100.0],["2019-06-05",50.8957,52.0498,50.8568,52.0498,407400.0],["2019-06-06",51.8423,52.0497,51.2263,51.6543,359800.0],["2019-06-07",51.9266,52.1924,51.6737,51.6802,436100.0],["2019-06-10",51.544,51.5505,50.8568,51.0578,490600.0],["2019-06-11",50.7012,50.9929,50.163,50.3575,651200.0],["2019-06-12",50.4094,50.7142,50.2798,50.4807,652400.0],["2019-06-13",50.578,50.7336,50.2084,50.4094,458900.0],["2019-06-14",50.3835,50.8374,50.2474,50.5715,525000.0],["2019-06-17",50.6493,50.9864,50.4937,50.9346,812500.0],["2019-06-18",51.2069,51.771,50.7466,50.9216,494000.0],["2019-06-19",50.6882,51.3366,50.3576,51.1291,428400.0],["2019-06-20",51.168,51.4792,51.0383,51.0448,349200.0],["2019-06-21",50.8179,50.8957,49.8129,50.39,1040400.0],["2019-06-24",50.5132,50.5132,49.7416,49.7481,354300.0],["2019-06-25",49.9685,50.2927,49.6184,49.6379,783200.0],["2019-06-26",49.6638,49.7351,48.0559,48.1985,598700.0],["2019-06-27",48.5472,48.8078,48.2474,48.4233,420900.0],["2019-06-28",48.469,48.9186,48.3321,48.6058,720900.0],["2019-07-01",48.86,48.9251,47.8173,48.2083,512200.0],["2019-07-02",48.4168,49.3226,48.2278,48.9903,479000.0],["2019-07-03",49.1206,49.7788,49.0229,49.4595,175500.0],["2019-07-05",49.2053,49.6875,48.7101,49.5767,427400.0],["2019-07-08",49.5768,50.0916,49.4008,49.9026,375200.0],["2019-07-09",49.9026,50.072,49.6224,50.0525,199600.0],["2019-07-10",50.3652,50.5412,50.1111,50.3913,346300.0],["2019-07-11",50.3913,50.4956,49.6289,49.8244,473000.0],["2019-07-12",49.694,50.0133,49.5833,49.6158,389600.0],["2019-07-15",49.6224,49.7136,49.088,49.2053,379400.0],["2019-07-16",49.1336,49.4073,48.7557,48.8339,612500.0],["2019-07-17",49.062,49.4008,48.671,48.8665,296800.0],["2019-07-18",48.9186,49.2249,48.6123,49.0294,251400.0],["2019-07-19",49.101,49.101,47.6218,47.7196,515300.0],["2019-07-22",47.8173,47.9607,47.081,47.9281,442200.0],["2019-07-23",48.0845,48.873,47.9281,48.7948,404300.0],["2019-07-24",48.873,49.0033,48.5015,48.9837,229300.0],["2019-07-25",48.9707,48.9968,48.2474,48.267,319900.0],["2019-07-26",48.3517,48.671,48.1888,48.5667,282600.0],["2019-07-29",48.7622,49.1532,48.5993,48.7557,319900.0],["2019-07-30",48.8376,49.427,48.6607,48.9096,257100.0],["2019-07-31",48.962,49.2698,48.5166,48.7459,399600.0],["2019-08-01",48.628,49.2043,48.1368,48.6214,454300.0],["2019-08-02",48.4315,49.0406,48.1499,48.7328,283200.0],["2019-08-05",48.6935,48.8441,47.5408,47.901,506500.0],["2019-08-06",47.9272,48.5559,47.6849,48.1237,590100.0],["2019-08-07",48.0517,49.4008,47.6849,49.2174,494700.0],["2019-08-08",49.2829,50.5796,48.8375,50.4945,638800.0],["2019-08-09",50.4945,50.6582,49.9444,50.4356,293000.0],["2019-08-12",50.7172,50.7172,49.7086,49.8527,372000.0],["2019-08-13",49.9574,50.167,49.5907,49.8461,411900.0],["2019-08-14",49.6169,49.7872,49.0733,49.1519,494800.0],["2019-08-15",49.1061,49.3811,48.9554,49.1388,575700.0],["2019-08-16",49.2043,49.7806,49.165,49.6562,438200.0],["2019-08-19",49.9182,50.095,49.6038,49.7872,370800.0],["2019-08-20",49.9247,49.9247,49.427,49.4335,306200.0],["2019-08-21",49.6234,49.7675,49.3025,49.4728,247800.0],["2019-08-22",49.5318,50.2391,49.4532,50.226,615200.0],["2019-08-23",50.2915,50.9595,49.6562,49.8265,464900.0],["2019-08-26",50.226,50.4094,49.9575,50.3832,362600.0],["2019-08-27",50.6255,51.0053,50.5141,50.56,428500.0],["2019-08-28",50.6714,50.8678,50.4225,50.7827,336100.0],["2019-08-29",51.0229,51.3322,50.8847,51.3125,324900.0],["2019-08-30",51.3322,51.6349,51.2401,51.4967,336400.0],["2019-09-03",51.5362,52.1943,51.4638,51.7007,535600.0],["2019-09-04",51.9837,52.1877,51.7863,52.0166,456300.0],["2019-09-05",51.9903,52.1219,51.4967,51.8192,413400.0],["2019-09-06",51.8587,52.3588,51.5954,52.2864,480100.0],["2019-09-09",52.2469,52.2469,51.0492,51.1216,412000.0],["2019-09-10",50.8649,51.0689,50.3845,50.6938,476000.0],["2019-09-11",50.7004,51.0689,50.4832,50.9307,436300.0],["2019-09-12",51.2335,51.4046,50.7333,50.7728,346900.0],["2019-09-13",50.7004,51.2006,49.5224,49.6606,408400.0],["2019-09-16",49.6343,50.4372,49.4105,50.3516,529600.0],["2019-09-17",50.5885,51.0953,50.5622,50.8386,431000.0],["2019-09-18",51.0887,51.1479,50.3319,50.6741,409800.0],["2019-09-19",50.7925,50.9966,50.5688,50.6017,332900.0],["2019-09-20",50.5819,50.7201,50.2858,50.5424,946400.0],["2019-09-23",50.628,50.9768,50.4437,50.5424,420800.0],["2019-09-24",50.6741,50.9176,50.3319,50.6412,341400.0],["2019-09-25",50.6412,50.7662,50.2661,50.5754,438200.0],["2019-09-26",50.6872,51.2335,50.6543,51.0163,360200.0],["2019-09-27",51.1717,51.2378,50.398,50.6294,249200.0],["2019-09-30",50.5964,51.0328,50.5964,50.8278,302000.0],["2019-10-01",50.7683,50.9204,50.2657,50.4641,330600.0],["2019-10-02",50.4641,50.5501,50.0277,50.5501,448300.0],["2019-10-03",50.6625,51.6016,50.5236,51.132,408800.0],["2019-10-04",51.1849,51.4296,50.9931,51.3701,265700.0],["2019-10-07",51.2511,51.628,51.1386,51.4362,323900.0],["2019-10-08",51.4428,51.7404,50.9667,51.4561,438100.0],["2019-10-09",51.6743,51.714,51.2312,51.3304,240100.0],["2019-10-10",51.251,51.4825,51.0394,51.3238,205800.0],["2019-10-11",51.423,51.4825,51.0791,51.1386,366200.0],["2019-10-14",51.2643,51.3966,50.894,51.1188,272300.0],["2019-10-15",51.1188,51.1717,50.5501,50.808,352400.0],["2019-10-16",50.7683,51.251,50.517,51.2312,369700.0],["2019-10-17",51.2775,51.6743,51.218,51.5354,264500.0],["2019-10-18",51.4891,51.8462,51.3767,51.7735,225600.0],["2019-10-21",51.7801,52.2562,51.6478,52.2496,304400.0],["2019-10-22",52.3224,52.3224,51.9851,52.0711,335000.0],["2019-10-23",52.3091,52.5803,51.9058,52.5803,323600.0],["2019-10-24",52.7588,52.772,52.1504,52.2099,302700.0],["2019-10-25",52.534,52.534,51.4891,51.6743,370000.0],["2019-10-28",51.6743,51.9587,51.542,51.7735,334200.0],["2019-10-29",51.6743,52.4414,51.6743,52.0645,392600.0],["2019-10-30",51.9814,52.2273,50.4664,51.4831,666000.0],["2019-10-31",51.6757,52.0412,51.4232,51.689,418900.0],["2019-11-01",51.7489,51.7489,51.0578,51.5229,359100.0],["2019-11-04",51.4432,51.5362,50.5661,50.885,587500.0],["2019-11-05",50.6857,50.8119,49.2172,49.5561,751600.0],["2019-11-06",49.5893,49.9481,49.4564,49.5694,316400.0],["2019-11-07",49.483,49.5561,48.4332,48.7255,418500.0],["2019-11-08",48.5926,49.0245,48.5129,48.5461,377100.0],["2019-11-11",48.5727,49.1774,48.4531,48.4996,439000.0],["2019-11-12",48.5395,48.9514,47.9348,48.0345,432500.0],["2019-11-13",47.9813,48.4797,47.9082,47.9547,424600.0],["2019-11-14",48.0012,48.566,48.0012,48.38,331400.0],["2019-11-15",48.3933,48.9846,48.3733,48.9581,414900.0],["2019-11-18",48.9913,49.6026,48.9913,49.2305,387000.0],["2019-11-19",49.2637,49.5827,49.1176,49.3833,299000.0],["2019-11-20",49.2837,49.596,49.0312,49.2372,376000.0],["2019-11-21",49.2305,49.2837,48.2803,48.3002,619600.0],["2019-11-22",48.38,48.7056,47.5295,47.7687,642100.0],["2019-11-25",47.9348,48.6856,47.782,47.8683,611200.0],["2019-11-26",47.9879,48.2737,47.5162,47.8019,1194600.0],["2019-11-27",47.7585,47.8921,47.5113,47.7919,426900.0],["2019-11-29",47.852,48.0724,47.2976,47.3711,358500.0],["2019-12-02",47.3577,47.3777,46.5228,46.5428,592200.0],["2019-12-03",46.5027,46.7632,46.4226,46.5896,527600.0],["2019-12-04",46.4894,47.3176,46.4359,47.2375,643800.0],["2019-12-05",47.164,47.4579,47.0438,47.3243,774100.0],["2019-12-06",47.4245,47.8052,46.7699,46.8167,768300.0],["2019-12-09",46.79,47.1039,46.623,47.0772,430700.0],["2019-12-10",47.0838,47.3577,46.7833,46.977,529800.0],["2019-12-11",46.8033,46.9235,45.4941,45.7947,738400.0],["2019-12-12",45.7947,46.2021,45.1067,45.4473,710800.0],["2019-12-13",45.3472,45.621,44.9664,45.3873,739600.0],["2019-12-16",45.3872,45.8214,45.1869,45.7613,647100.0],["2019-12-17",46.0552,46.2556,45.3739,45.4674,611800.0],["2019-12-18",45.9684,46.5896,45.7279,46.3691,813200.0],["2019-12-19",46.4426,46.8901,46.3357,46.8901,568600.0],["2019-12-20",46.9636,47.1039,46.6029,46.9569,1352500.0],["2019-12-23",47.1172,47.1773,46.4292,46.5695,440900.0],["2019-12-24",46.6296,46.9703,46.5695,46.6964,227100.0],["2019-12-26",46.9703,47.0772,46.2823,46.6564,511300.0],["2019-12-27",46.8033,46.9903,46.5629,46.9569,390700.0],["2019-12-30",46.9737,47.0946,46.6917,47.0812,416000.0],["2019-12-31",47.014,47.4707,46.9066,47.4371,430000.0],["2020-01-02",47.652,47.652,45.6172,46.2955,807900.0],["2020-01-03",46.2082,47.2625,46.1209,47.2491,709600.0],["2020-01-06",47.1416,47.3699,46.7387,47.1215,590000.0],["2020-01-07",46.967,47.1215,46.4029,47.0812,441500.0],["2020-01-08",47.1416,47.3968,47.0073,47.2356,907300.0],["2020-01-09",47.3028,47.3498,46.779,47.108,685700.0],["2020-01-10",47.1953,47.6251,46.92,47.5848,456400.0],["2020-01-13",47.5848,48.0683,47.4774,47.9206,371900.0],["2020-01-14",47.887,48.1086,47.5445,47.8199,290700.0],["2020-01-15",47.9475,48.713,47.9407,48.5115,578900.0],["2020-01-16",49.0756,49.1965,48.6727,48.9749,453300.0],["2020-01-17",48.9615,49.0488,48.6928,48.713,315900.0],["2020-01-21",48.7802,49.1495,48.5921,49.1361,529800.0],["2020-01-22",49.1562,49.4181,48.6324,48.7399,354600.0],["2020-01-23",48.7667,49.1294,48.5183,48.8406,341700.0],["2020-01-24",48.8137,49.0891,48.431,48.5451,577500.0],["2020-01-27",48.4914,48.8137,48.3302,48.4041,544000.0],["2020-01-28",48.4242,48.8473,48.4108,48.478,232200.0],["2020-01-29",48.8137,49.2704,48.6862,48.8809,507800.0],["2020-01-30",48.7358,49.0665,48.675,48.756,463000.0],["2020-01-31",48.7695,49.4175,48.162,48.1755,771900.0],["2020-02-03",48.2497,48.6682,48.2295,48.3712,531700.0],["2020-02-04",48.4792,48.9315,48.2632,48.5602,618800.0],["2020-02-05",48.5063,48.621,47.9393,48.0878,580400.0],["2020-02-06",48.216,48.324,47.9595,48.1822,649600.0],["2020-02-07",48.3645,48.3645,47.8987,47.9392,419500.0],["2020-02-10",48.1755,48.1755,47.676,47.7907,618400.0],["2020-02-11",47.7907,48.9113,47.784,48.4725,1018300.0],["2020-02-12",48.4927,48.5265,47.406,47.541,727800.0],["2020-02-13",47.5072,47.7705,47.0617,47.3925,735500.0],["2020-02-14",47.5275,47.541,47.0482,47.3587,660500.0],["2020-02-18",47.3857,47.4802,46.569,47.1697,857400.0],["2020-02-19",47.1562,47.1832,45.6037,45.7927,1045700.0],["2020-02-20",45.9007,46.731,45.5969,46.704,660000.0],["2020-02-21",46.704,46.812,46.0155,46.056,846500.0],["2020-02-24",45.6645,45.7725,44.9557,44.9827,954500.0],["2020-02-25",45.5294,46.3732,44.0849,44.3144,1475400.0],["2020-02-26",44.2537,44.6654,42.9172,42.9712,1385300.0],["2020-02-27",42.411,42.411,39.6067,39.7561,1680200.0],["2020-02-28",39.0024,41.6437,37.882,40.2246,2458600.0],["2020-03-02",40.5233,41.3449,39.0838,41.2974,1350700.0],["2020-03-03",41.4468,41.956,40.0888,40.5165,1151900.0],["2020-03-04",41.0801,41.4875,39.3147,40.1974,1299000.0],["2020-03-05",39.5456,39.7153,37.3252,37.3456,2104400.0],["2020-03-06",36.069,37.5493,35.1795,37.5221,1594500.0],["2020-03-09",35.4919,35.5122,33.1289,33.2036,1374900.0],["2020-03-10",34.2832,34.3308,31.4517,33.3937,1135100.0],["2020-03-11",32.5789,32.6265,29.795,30.0326,1418800.0],["2020-03-12",26.7055,26.7055,18.3401,19.2092,5111100.0],["2020-03-13",23.0999,23.5413,17.9666,22.5092,3478700.0],["2020-03-16",19.4876,20.4654,16.2284,16.2487,3172600.0],["2020-03-17",16.8666,16.8666,12.9012,13.4987,4458700.0],["2020-03-18",12.3987,12.6228,8.5284,9.4518,5194500.0],["2020-03-19",9.7166,13.1592,8.8271,12.3512,3879300.0],["2020-03-20",14.7209,15.108,11.7672,12.2561,3741100.0],["2020-03-23",12.1611,12.1611,10.3006,11.5771,2569000.0],["2020-03-24",12.5549,14.7753,12.5142,14.5172,2490600.0],["2020-03-25",15.9703,20.2345,15.9703,18.1635,4025300.0],["2020-03-26",18.4691,20.8456,17.3216,17.7425,3193100.0],["2020-03-27",16.9752,17.403,15.7802,16.5407,3065600.0],["2020-03-30",16.8118,17.8466,15.5977,17.4948,2021500.0],["2020-03-31",17.9363,18.0742,16.1081,16.7083,2381600.0],["2020-04-01",15.2665,15.5218,13.7143,13.8454,2625200.0],["2020-04-02",13.9351,14.7008,13.7419,13.8316,1797600.0],["2020-04-03",14.0593,14.1834,13.2107,13.6592,2661100.0],["2020-04-06",15.0251,16.0254,14.1628,14.4801,2011700.0],["2020-04-07",15.8805,16.9015,14.6595,14.9078,2234000.0],["2020-04-08",15.2872,15.8736,14.8457,15.6735,2124600.0],["2020-04-09",16.7842,19.0952,16.46,17.6465,2616500.0],["2020-04-13",16.867,16.867,15.1079,15.4114,2184400.0],["2020-04-14",16.2875,17.5224,16.0185,16.5221,2651500.0],["2020-04-15",15.4114,16.0875,14.8664,15.4321,1902300.0],["2020-04-16",15.8667,16.1702,15.4459,15.7839,1621600.0],["2020-04-17",17.2464,18.1225,16.729,16.9567,2653600.0],["2020-04-20",16.2116,17.3568,15.9357,16.4393,1577600.0],["2020-04-21",15.6183,16.4876,15.3079,16.1081,1520200.0],["2020-04-22",16.46,16.6324,15.0458,15.8736,2651300.0],["2020-04-23",15.9564,16.4324,15.7494,16.2668,1588800.0],["2020-04-24",16.3841,16.66,15.9012,16.3634,1392700.0],["2020-04-27",17.1222,18.6744,16.7635,17.9363,2477000.0],["2020-04-28",19.316,19.8403,18.1432,19.4609,2310500.0],["2020-04-29",20.9456,22.4282,20.8407,21.7918,2374100.0],["2020-04-30",20.7078,21.547,19.9525,20.5749,3277600.0],["2020-05-01",19.5818,19.9945,18.9944,19.2671,2247000.0],["2020-05-04",18.6167,19.2042,18.1132,19.1622,1932300.0],["2020-05-05",20.0154,20.3441,18.8126,18.8615,1504400.0],["2020-05-06",18.9384,19.435,18.4139,18.5538,1160100.0],["2020-05-07",17.9104,18.6657,16.8544,17.9174,3599300.0],["2020-05-08",18.358,19.3021,18.2181,19.1482,1622500.0],["2020-05-11",19.4839,19.5678,18.5818,18.6167,1890400.0],["2020-05-12",18.6867,18.8056,17.5327,17.5397,1734700.0],["2020-05-13",17.3859,17.7635,16.6795,16.6795,3682900.0],["2020-05-14",15.8543,17.6726,15.7424,17.3789,2685900.0],["2020-05-15",16.9663,17.6516,16.8614,17.5118,2739700.0],["2020-05-18",18.7916,20.2043,18.7916,19.9525,2353900.0],["2020-05-19",19.6867,20.7148,19.2112,19.8686,1676900.0],["2020-05-20",20.2182,20.7637,19.4769,19.5748,2242900.0],["2020-05-21",19.5609,20.6658,19.5609,20.477,1555800.0],["2020-05-22",20.456,21.3302,20.2113,21.0784,1497400.0],["2020-05-26",22.4911,23.0017,22.1205,22.5751,1310000.0],["2020-05-27",23.6171,24.1066,22.3023,23.6311,1576400.0],["2020-05-28",23.9178,24.0017,22.8128,23.0716,1078100.0],["2020-05-29",22.596,23.0366,21.9317,22.0785,1357800.0],["2020-06-01",22.0645,24.0227,21.9387,23.9318,1420000.0],["2020-06-02",24.5123,24.9599,24.0437,24.0647,1892300.0],["2020-06-03",24.6102,26.3306,24.5682,25.8271,1412000.0],["2020-06-04",25.8271,28.4706,24.9738,28.4566,2632900.0],["2020-06-05",30.6666,31.7995,29.7714,30.0721,2860900.0],["2020-06-08",31.1141,31.3799,29.6735,30.7715,1864100.0],["2020-06-09",28.5825,29.9742,27.995,29.3168,1264200.0],["2020-06-10",29.4777,29.5406,25.9669,27.009,2651900.0],["2020-06-11",23.6521,25.2676,23.1975,24.5892,2698800.0],["2020-06-12",26.6523,26.939,24.4773,25.7082,1316400.0],["2020-06-15",23.9877,26.6173,23.68,26.1697,2040800.0],["2020-06-16",28.2678,28.3237,26.2746,26.5684,1629200.0],["2020-06-17",26.8901,26.9041,25.7991,25.848,961400.0],["2020-06-18",25.3305,26.6243,24.9109,26.2606,839800.0],["2020-06-19",26.4355,27.1208,25.4844,25.6522,3943600.0],["2020-06-22",25.4284,25.4284,24.2885,24.9878,1419000.0],["2020-06-23",25.3585,25.5333,24.6451,25.0018,798600.0],["2020-06-24",24.4773,24.6242,22.9597,23.4842,1704900.0],["2020-06-25",22.8898,23.4143,22.5191,23.3933,2033300.0],["2020-06-26",23.1345,23.3094,22.0715,22.1764,1914800.0],["2020-06-29",22.2044,23.3653,21.568,23.0926,1334600.0],["2020-06-30",23.0786,23.6311,22.61,23.1695,997700.0],["2020-07-01",23.3374,24.3374,23.2674,23.5681,841400.0],["2020-07-02",24.3374,24.5472,22.8688,23.0576,1063100.0],["2020-07-06",23.7919,24.2745,23.2534,23.3374,1046900.0],["2020-07-07",22.8548,22.8548,21.7988,21.8967,1326700.0],["2020-07-08",21.9317,22.5191,21.54,22.5121,898100.0],["2020-07-09",22.5051,22.5191,20.7358,21.4981,1156800.0],["2020-07-10",21.4351,22.3093,21.2113,22.2674,926300.0],["2020-07-13",22.4702,22.624,21.4351,21.6799,795000.0],["2020-07-14",21.7009,21.9107,21.0924,21.2603,697700.0],["2020-07-15",22.2604,23.0926,22.2044,22.8968,1130300.0],["2020-07-16",22.5681,22.7079,21.9177,22.1135,484500.0],["2020-07-17",22.1764,22.1974,21.6239,21.9806,466600.0],["2020-07-20",21.8338,22.0296,21.1414,21.1904,931600.0],["2020-07-21",21.561,22.2883,21.512,21.8337,575500.0],["2020-07-22",21.6729,22.5961,21.4002,22.4352,602400.0],["2020-07-23",22.1275,22.3723,21.7498,22.2604,443600.0],["2020-07-24",22.2044,22.3373,21.589,21.8408,865500.0],["2020-07-27",21.617,21.8268,21.1624,21.8128,536000.0],["2020-07-28",21.7288,22.652,21.6589,22.4142,419300.0],["2020-07-29",22.3443,22.5611,21.7568,22.1904,1010300.0],["2020-07-30",21.6799,21.8477,21.1134,21.1764,1003300.0],["2020-07-31",21.1274,21.3932,19.7567,20.0224,1374600.0],["2020-08-03",19.8686,20.0574,19.0713,19.9035,1712700.0],["2020-08-04",19.8616,21.3162,19.8336,21.1344,997600.0],["2020-08-05",21.2533,21.617,20.3162,20.6309,952700.0],["2020-08-06",20.533,21.554,20.3581,21.0435,1231400.0],["2020-08-07",21.0155,22.659,20.8057,22.4911,1351300.0],["2020-08-10",22.5751,23.4842,22.5751,23.1835,961400.0],["2020-08-11",23.6591,24.2325,23.3933,23.4982,1054700.0],["2020-08-12",23.6031,23.7919,22.5051,23.1345,738900.0],["2020-08-13",22.9038,23.687,22.7429,22.9737,796500.0],["2020-08-14",22.7149,23.3234,22.1974,22.8338,683200.0],["2020-08-17",22.8688,22.9387,22.3303,22.9247,606700.0],["2020-08-18",22.9457,22.9457,22.0575,22.1345,879200.0],["2020-08-19",22.0086,22.2464,21.3372,21.4141,699800.0],["2020-08-20",21.2183,21.9596,21.0785,21.4911,747400.0],["2020-08-21",21.3512,21.4491,20.1343,20.54,1280800.0],["2020-08-24",20.7707,22.4072,20.491,22.2813,1147000.0],["2020-08-25",22.3303,22.5541,21.4561,21.8967,777800.0],["2020-08-26",21.7988,21.8547,21.2113,21.7638,742900.0],["2020-08-27",21.9317,22.9387,21.9107,22.7639,996100.0],["2020-08-28",22.8059,23.1905,22.4911,23.1835,718500.0],["2020-08-31",23.2534,23.3444,22.2813,22.596,1047700.0],["2020-09-01",22.0366,22.9737,21.8617,22.3653,552100.0],["2020-09-02",22.3093,23.722,22.0436,23.6101,923800.0],["2020-09-03",23.778,24.6312,23.4772,24.0717,896200.0],["2020-09-04",23.9878,24.5333,23.4213,24.0227,603500.0],["2020-09-08",23.708,23.8829,23.1066,23.4563,564300.0],["2020-09-09",23.4492,23.673,22.9527,23.2045,699700.0],["2020-09-10",23.0646,23.4143,22.8688,22.8898,878000.0],["2020-09-11",23.0436,23.0716,22.3932,22.4142,969500.0],["2020-09-14",22.5261,22.5261,21.8477,22.0995,1297800.0],["2020-09-15",22.2394,23.1695,22.1694,22.4772,806700.0],["2020-09-16",22.694,23.3653,22.2464,23.1695,1067700.0],["2020-09-17",22.7849,23.0087,22.4212,22.5401,799000.0],["2020-09-18",22.2673,22.3093,20.7218,20.8057,3172100.0],["2020-09-21",20.2113,20.2113,19.2601,19.2741,2450700.0],["2020-09-22",19.3161,20.0015,19.2531,19.428,1252600.0],["2020-09-23",19.442,19.8756,18.5608,18.6167,1153900.0],["2020-09-24",18.6377,19.421,18.1901,18.7776,992000.0],["2020-09-25",18.5608,19.0084,18.4559,18.7077,695000.0],["2020-09-28",19.2811,20.0154,19.2322,19.7077,596300.0],["2020-09-29",19.5818,19.6098,18.8615,19.2601,469500.0],["2020-09-30",19.435,19.8686,18.9804,19.2322,840700.0],["2020-10-01",19.2811,19.6238,19.0643,19.5049,836800.0],["2020-10-02",18.6517,20.0644,18.6517,20.0224,1458600.0],["2020-10-05",19.1482,19.2182,17.6936,17.7635,2633600.0],["2020-10-06",17.7076,17.8195,16.9593,17.0572,1712600.0],["2020-10-07",17.1411,17.5397,16.8823,17.0572,1127000.0],["2020-10-08",17.3159,17.7495,17.211,17.7146,758600.0],["2020-10-09",17.8405,17.8614,17.0852,17.3159,937300.0],["2020-10-12",17.3509,17.4278,16.7844,17.302,884700.0],["2020-10-13",16.6516,16.7425,15.5885,15.6795,1939600.0],["2020-10-14",14.7843,15.6375,14.4206,15.2249,1844500.0],["2020-10-15",14.9451,15.5815,14.8682,15.3857,1074400.0],["2020-10-16",15.3158,15.4417,14.9172,15.071,1015800.0],["2020-10-19",15.2878,15.4976,14.9591,15.3018,1223600.0],["2020-10-20",15.3018,16.218,15.3018,16.0851,1310800.0],["2020-10-21",16.0291,16.6935,15.7214,16.6306,1402900.0],["2020-10-22",16.4977,17.4208,16.4487,17.3579,1206700.0],["2020-10-23",17.5467,18.1272,17.253,18.0782,1171900.0],["2020-10-26",17.8195,17.8684,16.9383,17.302,964200.0],["2020-10-27",17.0991,17.5887,17.0292,17.0502,1010000.0],["2020-10-28",16.3998,16.6586,16.127,16.2949,1016300.0],["2020-10-29",16.169,17.1761,15.9872,16.8823,1258200.0],["2020-10-30",16.7844,16.9663,16.3019,16.6725,819500.0],["2020-11-02",16.7704,17.1271,16.5187,17.1061,816300.0],["2020-11-03",17.4558,17.8125,17.1901,17.6167,1002500.0],["2020-11-04",17.309,17.309,16.3578,16.6446,1235800.0],["2020-11-05",16.4907,17.3929,16.4697,17.246,1088600.0],["2020-11-06",17.281,17.281,15.9102,16.3019,1045000.0],["2020-11-09",20.7008,23.5262,20.7008,23.1415,4054700.0],["2020-11-10",23.2814,23.6241,22.2673,22.5121,1676300.0],["2020-11-11",22.4352,22.4352,19.9315,20.0574,1800700.0],["2020-11-12",19.7147,19.7357,18.8895,19.5119,1352800.0],["2020-11-13",19.7217,21.3652,19.6937,21.2323,950400.0],["2020-11-16",22.9737,23.3583,21.5121,21.8687,1504500.0],["2020-11-17",21.3722,22.4841,21.1694,21.9946,967400.0],["2020-11-18",22.0226,23.1206,21.8198,22.2394,1172700.0],["2020-11-19",22.1275,22.624,21.7079,22.2674,1064600.0],["2020-11-20",22.2674,22.7429,22.0506,22.7009,879100.0],["2020-11-23",23.2185,26.4635,23.1835,26.3655,2032300.0],["2020-11-24",27.1908,29.4217,27.0929,28.3097,2303700.0],["2020-11-25",27.5335,27.5335,26.2746,26.925,1105100.0],["2020-11-27",26.925,27.5894,26.3376,26.5754,412600.0],["2020-11-30",26.6383,26.8551,25.1207,25.1906,1141000.0],["2020-12-01",26.1208,26.5334,25.7291,26.1278,729800.0],["2020-12-02",25.7851,26.4914,25.3795,26.1418,673300.0],["2020-12-03",26.2886,27.4286,24.2045,24.3584,2427500.0],["2020-12-04",24.9109,25.3795,23.1555,23.4213,2088700.0],["2020-12-07",23.3374,23.3443,21.9526,22.1415,1672000.0],["2020-12-08",21.8967,23.8968,21.7918,23.743,1246700.0],["2020-12-09",24.2605,24.4843,23.5681,24.2535,1062200.0],["2020-12-10",23.708,24.1276,23.3933,23.6661,944800.0],["2020-12-11",23.6101,23.9738,22.68,22.9387,854700.0],["2020-12-14",23.2045,23.5262,21.6379,21.8617,1594800.0],["2020-12-15",21.9946,22.7639,21.4281,22.7499,1091200.0],["2020-12-16",23.0157,23.9528,22.9317,23.5262,1060400.0],["2020-12-17",23.5611,23.764,22.8268,23.3164,798100.0],["2020-12-18",23.2604,23.3863,22.0925,22.4981,1531300.0],["2020-12-21",21.2603,22.1065,20.8337,21.61,980000.0],["2020-12-22",21.8547,21.9666,21.2952,21.603,640400.0],["2020-12-23",21.7638,22.4492,21.7638,22.2813,622700.0],["2020-12-24",22.2813,22.5751,21.8757,22.5401,246700.0],["2020-12-28",22.603,22.7779,22.1624,22.2813,709100.0],["2020-12-29",22.3093,22.5401,21.533,21.8757,1022100.0],["2020-12-30",21.8897,22.4981,21.8128,22.4212,706600.0],["2020-12-31",22.4911,22.9667,22.1345,22.7289,703400.0],["2021-01-04",22.9737,23.0786,21.575,21.6309,1006700.0],["2021-01-05",21.6799,22.2184,21.6729,21.8128,487100.0],["2021-01-06",22.0505,23.0856,21.9107,22.7289,1017600.0],["2021-01-07",22.603,23.1136,22.603,22.9597,931800.0],["2021-01-08",23.0506,23.9038,22.9737,23.4842,935700.0],["2021-01-11",22.9247,23.6591,22.7709,23.2185,657200.0],["2021-01-12",23.2744,23.4423,22.8968,23.3793,601100.0],["2021-01-13",23.2884,24.0577,23.0926,23.9947,780700.0],["2021-01-14",23.8129,26.4774,23.7779,26.1697,1525800.0],["2021-01-15",25.862,26.3865,25.4494,25.869,1066900.0],["2021-01-19",26.1278,26.4285,25.6872,26.3446,981400.0],["2021-01-20",26.3446,27.4985,25.6032,25.6942,1270500.0],["2021-01-21",25.5263,25.5963,24.3654,24.764,940000.0],["2021-01-22",24.2465,26.1837,23.9528,26.0788,1142100.0],["2021-01-25",27.1908,30.4148,26.7572,27.9671,2936700.0],["2021-01-26",28.0929,28.5056,27.2048,27.8761,1181000.0],["2021-01-27",30.254,34.4431,29.072,29.2958,5166400.0],["2021-01-28",29.2679,30.0022,28.7154,29.093,1875000.0],["2021-01-29",29.0021,29.7015,27.0859,27.7223,2144700.0],["2021-02-01",27.7922,27.9741,26.1627,26.911,1025900.0],["2021-02-02",27.2048,27.2048,25.5823,26.2397,1150500.0],["2021-02-03",26.2047,27.3866,25.827,27.3237,882000.0],["2021-02-04",27.3376,27.8971,27.002,27.1278,749000.0],["2021-02-05",27.5125,27.9251,27.0229,27.4146,497200.0],["2021-02-08",27.6873,28.3937,27.2048,28.3867,561400.0],["2021-02-09",28.3797,28.9671,28.072,28.6734,688400.0],["2021-02-10",28.7573,29.3238,28.6524,28.8413,817500.0],["2021-02-11",28.9392,29.4637,28.1839,28.4846,843900.0],["2021-02-12",28.3237,28.9462,28.1139,28.8343,324800.0],["2021-02-16",28.9881,29.7294,28.6664,29.7155,667800.0],["2021-02-17",29.5616,29.5896,28.8622,29.4287,709400.0],["2021-02-18",29.5126,30.0441,29.142,29.3308,996500.0],["2021-02-19",29.5266,30.4568,29.4147,30.2609,818400.0],["2021-02-22",30.3519,31.9324,30.3519,31.0792,2372700.0],["2021-02-23",30.7715,32.7436,29.8133,32.5268,1143400.0],["2021-02-24",32.7996,34.0304,32.394,33.7017,1283800.0],["2021-02-25",34.2193,34.8067,30.9043,31.268,2131200.0],["2021-02-26",31.5407,32.2051,30.7085,31.5967,1370500.0],["2021-03-01",32.366,33.7297,32.2471,32.9045,1048900.0],["2021-03-02",32.5198,32.9534,32.1911,32.7296,646000.0],["2021-03-03",32.8276,33.5619,32.0443,32.8695,577500.0],["2021-03-04",32.7786,32.7786,30.4638,31.1002,1171400.0],["2021-03-05",31.4918,31.9534,29.5336,31.8904,656300.0],["2021-03-08",32.2051,33.9535,31.9883,33.7647,869600.0],["2021-03-09",33.9465,34.1283,32.6807,33.4849,728800.0],["2021-03-10",33.436,34.3591,33.1632,33.4849,736900.0],["2021-03-11",33.9885,34.1004,33.0304,33.6388,442800.0],["2021-03-12",33.478,34.2542,33.3381,34.2263,690800.0],["2021-03-15",34.6179,36.1425,34.6179,35.3103,903300.0],["2021-03-16",35.3662,36.2544,34.0654,34.2752,611500.0],["2021-03-17",34.2123,35.1984,34.0304,35.0585,446500.0],["2021-03-18",35.0235,35.0515,33.8206,34.2472,439700.0],["2021-03-19",34.0654,34.3801,33.443,33.5059,1074200.0],["2021-03-22",33.5829,33.6248,32.4429,32.6947,554900.0],["2021-03-23",32.2401,32.7786,31.1701,31.4638,743300.0],["2021-03-24",31.6876,32.4359,31.1211,31.3309,590400.0],["2021-03-25",30.8694,32.7926,30.4917,32.4429,632500.0],["2021-03-26",33.1143,33.1283,32.1282,32.9674,273700.0],["2021-03-29",32.8555,33.0723,31.6526,32.4429,392300.0],["2021-03-30",32.4639,33.1493,32.4639,32.9115,278000.0],["2021-03-31",32.7786,33.401,32.5618,32.5828,552600.0],["2021-04-01",32.9395,33.6878,32.5898,33.6738,471300.0],["2021-04-05",34.0235,34.0584,33.1073,33.6178,554400.0],["2021-04-06",33.457,33.7717,33.1842,33.6388,461100.0],["2021-04-07",34.527,35.1424,33.9255,34.3941,839300.0],["2021-04-08",34.1004,34.7438,33.7087,33.7997,402000.0],["2021-04-09",33.7787,33.7787,33.2472,33.415,283800.0],["2021-04-12",33.464,33.7087,32.7856,33.2751,376900.0],["2021-04-13",32.8276,33.7018,32.8136,33.5689,443700.0],["2021-04-14",33.443,33.8486,33.0374,33.2332,430300.0],["2021-04-15",33.5759,33.9255,33.1912,33.464,570800.0],["2021-04-16",33.464,33.7227,33.1912,33.5409,426400.0],["2021-04-19",33.5479,33.6388,33.1702,33.373,431500.0],["2021-04-20",33.1702,33.6318,32.1142,32.5129,767500.0],["2021-04-21",32.352,33.429,32.0583,33.387,917200.0],["2021-04-22",33.3451,33.9046,32.8206,33.0583,739800.0],["2021-04-23",33.1842,33.5059,32.9255,33.3451,437900.0],["2021-04-26",33.6108,34.0234,33.373,33.5199,934800.0],["2021-04-27",33.8067,33.8556,33.3171,33.5339,664800.0],["2021-04-28",33.6458,34.0164,33.415,33.4849,644900.0],["2021-04-29",33.7857,34.3172,33.1772,33.5339,798800.0],["2021-04-30",33.5619,33.8136,33.2262,33.3661,555000.0],["2021-05-03",33.6668,33.9325,33.3101,33.4849,575100.0],["2021-05-04",33.6598,33.7297,32.9325,33.6598,489400.0],["2021-05-05",33.5199,33.5619,32.5548,33.1982,643700.0],["2021-05-06",33.4989,34.2612,33.0793,33.8066,707000.0],["2021-05-07",33.5339,34.7438,33.408,34.6179,585000.0],["2021-05-10",34.8277,35.2963,33.5829,33.6038,573800.0],["2021-05-11",32.8695,33.436,32.0793,33.1563,545600.0],["2021-05-12",33.0583,33.3591,31.6037,31.7366,652700.0],["2021-05-13",32.0163,33.471,32.0163,32.9394,972800.0],["2021-05-14",33.0863,33.8206,32.9394,33.5269,1446500.0],["2021-05-17",33.4919,33.8766,33.1982,33.5199,454100.0],["2021-05-18",33.436,33.8766,33.2681,33.394,708600.0],["2021-05-19",32.8066,32.8555,32.0513,32.8136,410700.0],["2021-05-20",32.8695,33.394,32.4079,33.3031,294600.0],["2021-05-21",33.5409,33.5689,33.0164,33.1842,246500.0],["2021-05-24",33.394,33.6738,33.0513,33.5269,755900.0],["2021-05-25",33.7088,34.3592,33.401,33.7088,301200.0],["2021-05-26",33.7647,34.3242,33.6108,34.0234,699900.0],["2021-05-27",34.2682,34.3661,33.9395,33.9885,601100.0],["2021-05-28",34.2542,34.548,33.9465,34.3731,559000.0],["2021-06-01",35.618,38.4643,35.1774,38.4503,1677600.0],["2021-06-02",38.4643,39.2126,37.8979,38.4853,2365500.0],["2021-06-03",38.3874,38.3874,36.8908,36.9258,892300.0],["2021-06-04",37.1775,37.2754,36.3033,36.4502,423100.0],["2021-06-07",36.618,37.7999,36.3103,37.4153,757900.0],["2021-06-08",37.4852,38.0167,37.2335,37.5761,522500.0],["2021-06-09",37.9538,38.0307,37.4712,37.4782,670400.0],["2021-06-10",37.5272,37.9328,37.1076,37.4153,586200.0],["2021-06-11",37.2684,37.5901,36.5831,37.5761,417200.0],["2021-06-14",37.5761,37.7999,37.1705,37.5412,389300.0],["2021-06-15",37.2614,37.4642,36.8348,37.1356,370300.0],["2021-06-16",37.0796,37.4363,36.681,37.1076,307700.0],["2021-06-17",37.0097,37.3244,36.646,37.1216,510500.0],["2021-06-18",36.8558,36.9258,35.9537,35.9886,843300.0],["2021-06-21",36.2963,37.3034,36.0516,37.1985,337900.0],["2021-06-22",37.0516,37.0516,36.1914,36.3873,556600.0],["2021-06-23",36.3733,37.2824,36.2753,37.0656,588200.0],["2021-06-24",37.1286,37.2195,36.5341,37.1076,458600.0],["2021-06-25",37.0586,37.9118,36.9118,37.6321,1081900.0],["2021-06-28",37.6321,37.6321,35.9467,36.3873,697200.0],["2021-06-29",36.604,37.0656,36.4152,36.639,619100.0],["2021-06-30",36.4572,37.1146,36.4572,36.8418,445700.0],["2021-07-01",37.1845,37.4713,36.8418,36.9188,531000.0],["2021-07-02",37.0237,37.3314,36.5831,36.716,482900.0],["2021-07-06",36.66,36.7159,35.8138,36.618,618100.0],["2021-07-07",36.5761,36.709,36.0166,36.5061,327500.0],["2021-07-08",35.7858,36.3663,35.4571,35.7858,621900.0],["2021-07-09",36.3383,36.8698,36.0096,36.8139,696400.0],["2021-07-12",36.7439,37.1845,36.6041,37.1006,463400.0],["2021-07-13",37.3104,37.4363,36.7579,37.2894,759500.0],["2021-07-14",37.2894,38.849,37.1286,38.6951,1416800.0],["2021-07-15",38.3944,38.9399,37.2964,37.681,914500.0],["2021-07-16",38.0098,38.4154,37.3524,37.4083,806200.0],["2021-07-19",36.5201,36.716,34.3172,34.7228,1186600.0],["2021-07-20",35.3033,37.758,34.9746,37.4223,1002600.0],["2021-07-21",37.702,38.4643,37.5412,37.716,1061000.0],["2021-07-22",37.3803,37.6181,36.5201,37.0167,357300.0],["2021-07-23",37.1705,37.5062,36.681,36.9887,319000.0],["2021-07-26",36.9467,37.4922,36.2614,36.7719,647700.0],["2021-07-27",36.653,36.8838,36.1705,36.674,553700.0],["2021-07-28",38.0307,38.0307,35.7299,35.9257,585900.0],["2021-07-29",36.3192,36.9517,35.4759,35.764,607900.0],["2021-07-30",35.6235,36.6706,35.251,35.3494,671500.0],["2021-08-02",35.4197,36.5722,34.7942,34.8996,557300.0],["2021-08-03",35.1105,35.1245,34.0493,35.0402,570700.0],["2021-08-04",34.6677,34.8504,34.1406,34.2952,403200.0],["2021-08-05",34.6466,35.75,34.5483,35.7289,372200.0],["2021-08-06",35.9749,36.4528,35.4056,35.5392,439400.0],["2021-08-09",35.3353,35.8273,34.9629,35.6586,309400.0],["2021-08-10",35.7781,36.0803,35.4337,35.6024,311000.0],["2021-08-11",35.8062,36.1576,35.4127,35.6094,397900.0],["2021-08-12",35.6094,35.6657,34.9418,35.3494,261300.0],["2021-08-13",35.3494,35.3494,34.8645,35.0683,397800.0],["2021-08-16",34.8715,35.3353,34.4498,34.9066,303700.0],["2021-08-17",34.5131,34.7029,33.5854,34.0071,334500.0],["2021-08-18",33.9087,34.3655,33.3817,33.9439,280000.0],["2021-08-19",33.4379,33.9017,32.8194,33.1778,353900.0],["2021-08-20",32.8897,33.6065,32.5594,33.3606,323000.0],["2021-08-23",33.8385,34.0423,33.3395,33.6417,639500.0],["2021-08-24",33.8244,34.485,33.6979,34.3585,539600.0],["2021-08-25",34.3585,35.5321,34.0001,35.3564,1022800.0],["2021-08-26",35.3916,35.5251,34.8996,35.1105,580100.0],["2021-08-27",35.3635,36.1506,35.3143,35.7219,400900.0],["2021-08-30",36.2445,36.2445,35.3899,35.7007,328000.0],["2021-08-31",35.4253,35.8702,35.3829,35.8419,240000.0],["2021-09-01",36.0185,36.3504,35.7077,36.0185,436900.0],["2021-09-02",36.0185,36.1456,35.6513,36.0538,346300.0],["2021-09-03",35.9973,36.6117,35.8419,36.5835,878700.0],["2021-09-07",36.7247,36.7601,35.9196,36.0114,527300.0],["2021-09-08",35.8702,36.5976,35.8137,35.9549,398500.0],["2021-09-09",35.6654,35.9196,34.7543,34.7614,372600.0],["2021-09-10",34.9591,35.164,33.702,33.7303,495200.0],["2021-09-13",34.0057,35.3264,33.7585,34.9521,854300.0],["2021-09-14",35.1498,35.1498,34.0622,34.26,506600.0],["2021-09-15",34.2246,34.7473,33.8927,34.7402,382800.0],["2021-09-16",34.7402,35.4323,34.5495,35.0862,386600.0],["2021-09-17",35.3123,35.4959,34.8532,34.9097,969700.0],["2021-09-20",34.1187,34.9379,33.5678,34.7049,448100.0],["2021-09-21",35.0015,35.2558,34.7967,34.9309,285200.0],["2021-09-22",35.1286,35.7713,35.0368,35.4888,411800.0],["2021-09-23",35.8208,36.5058,35.6018,36.2021,530000.0],["2021-09-24",36.1033,36.4988,35.6866,35.8843,400600.0],["2021-09-27",36.3222,37.092,36.0255,36.2304,977600.0],["2021-09-28",36.2304,36.3081,35.623,35.6654,338400.0],["2021-09-29",36.0486,36.2261,35.5021,35.5518,259400.0],["2021-09-30",35.8428,35.8428,34.9911,35.0479,544300.0],["2021-10-01",35.4879,36.95,35.4667,36.8862,764100.0],["2021-10-04",36.8507,37.3901,36.5455,36.7797,441900.0],["2021-10-05",36.7655,36.943,36.3184,36.6874,439000.0],["2021-10-06",36.3255,36.6803,35.3531,36.652,617800.0],["2021-10-07",37.4469,37.6456,36.9784,37.2268,327800.0],["2021-10-08",37.2126,37.7024,36.9145,36.9571,267500.0],["2021-10-11",36.9145,37.4185,36.6235,37.0494,208600.0],["2021-10-12",37.0778,37.6882,36.9571,37.4753,528100.0],["2021-10-13",37.4469,37.5037,37.0849,37.4185,285800.0],["2021-10-14",37.7592,38.036,37.5888,37.7308,267900.0],["2021-10-15",38.1424,38.3908,37.2836,37.3688,289600.0],["2021-10-18",37.2623,37.4966,36.7442,36.9287,470700.0],["2021-10-19",37.0991,37.1204,36.5313,36.5455,315700.0],["2021-10-20",36.5313,37.0352,36.3113,37.0281,218000.0],["2021-10-21",36.9146,37.0139,36.2474,36.5384,355200.0],["2021-10-22",36.6236,36.8294,36.3397,36.5384,466500.0],["2021-10-25",36.5171,37.0636,36.2119,36.3397,637300.0],["2021-10-26",36.3396,36.9358,36.3184,36.7655,441700.0],["2021-10-27",36.8223,36.9074,35.6867,36.219,731400.0],["2021-10-28",36.2333,36.8681,36.0906,36.8467,321700.0],["2021-10-29",36.5756,36.8966,35.791,35.8124,727300.0],["2021-11-01",36.0193,36.8324,35.3417,36.6755,761800.0],["2021-11-02",36.9037,37.7239,36.6255,37.7168,634800.0],["2021-11-03",37.7311,38.6583,37.5884,38.2018,635900.0],["2021-11-04",38.4016,39.1433,37.132,37.3103,432700.0],["2021-11-05",38.3231,38.8723,37.9451,38.4087,460200.0],["2021-11-08",38.4372,38.5299,36.9822,37.0892,503500.0],["2021-11-09",37.1177,37.2532,36.7753,37.1819,490800.0],["2021-11-10",36.9679,37.6954,36.918,36.9536,383900.0],["2021-11-11",36.9608,37.1106,36.5685,36.7611,437300.0],["2021-11-12",36.9893,37.0892,36.1334,36.4116,349100.0],["2021-11-15",36.5043,36.9109,36.3046,36.8966,337400.0],["2021-11-16",36.8681,36.9608,36.0407,36.1976,404100.0],["2021-11-17",36.0336,36.2119,35.4558,36.1976,385200.0],["2021-11-18",36.3759,36.4972,35.7126,35.8338,351100.0],["2021-11-19",35.4843,35.8267,34.7854,35.0992,486900.0],["2021-11-22",35.2846,35.6769,34.9565,35.3488,431000.0],["2021-11-23",35.3417,36.0193,35.3417,35.841,519700.0],["2021-11-24",35.7197,36.5756,35.413,36.4758,451500.0],["2021-11-26",34.9137,34.9494,33.1021,34.0792,820900.0],["2021-11-29",34.5166,34.5596,33.649,33.9717,574100.0],["2021-11-30",33.3479,33.6203,32.6954,33.0682,875200.0],["2021-12-01",33.7709,34.4019,31.2901,31.3044,908700.0],["2021-12-02",31.7705,33.1256,31.5124,32.7958,685100.0],["2021-12-03",32.6237,33.0969,31.9569,32.1792,638200.0],["2021-12-06",33.312,34.703,33.0898,34.194,820600.0],["2021-12-07",34.4664,35.0113,34.0506,34.2943,496900.0],["2021-12-08",34.366,34.8464,34.2943,34.4951,371700.0],["2021-12-09",34.1796,34.2011,33.4698,33.5128,418900.0],["2021-12-10",34.0506,34.3732,33.4053,33.857,424300.0],["2021-12-13",33.5558,33.7638,33.0109,33.2403,602200.0],["2021-12-14",32.8603,33.2977,32.6739,32.8532,772300.0],["2021-12-15",32.8101,33.0037,31.541,32.5807,734800.0],["2021-12-16",32.9822,33.3049,32.0286,32.0931,645300.0],["2021-12-17",32.086,32.4875,31.6988,32.1075,1504700.0],["2021-12-20",31.5554,31.749,30.8886,31.6414,661400.0],["2021-12-21",32.1935,33.2188,32.1003,32.9751,685400.0],["2021-12-22",32.9894,33.269,32.8101,33.0898,454700.0],["2021-12-23",33.2547,33.477,33.0969,33.3264,433800.0],["2021-12-27",33.4052,34.0792,33.1256,34.0649,498800.0],["2021-12-28",34.0649,34.5238,33.8283,34.0506,376500.0],["2021-12-29",34.1509,34.4091,33.8713,34.3589,496000.0],["2021-12-30",34.3228,34.849,34.1715,34.2508,405800.0],["2021-12-31",34.3589,34.5823,34.1859,34.2291,313900.0],["2022-01-03",34.3372,35.058,34.3372,34.8922,353400.0],["2022-01-04",35.2598,35.6923,35.0724,35.1805,446900.0],["2022-01-05",35.2454,35.5697,34.2003,34.2868,421700.0],["2022-01-06",34.7048,34.8922,34.2003,34.7553,313200.0],["2022-01-07",34.7265,35.3535,34.64,35.1157,455100.0],["2022-01-10",35.4977,35.4977,34.2219,34.503,431300.0],["2022-01-11",34.4165,34.712,33.8543,34.4598,558300.0],["2022-01-12",34.3661,34.7985,34.2363,34.258,260200.0],["2022-01-13",34.5679,35.0436,34.2363,34.3373,409900.0],["2022-01-14",34.2724,34.4886,33.8111,34.3084,453000.0],["2022-01-18",34.1931,34.5679,33.8399,33.9624,689400.0],["2022-01-19",34.1066,34.4237,33.5516,33.5804,627500.0],["2022-01-20",33.5588,34.0706,32.2975,32.3551,715100.0],["2022-01-21",32.1101,32.5209,31.7713,31.8939,751900.0],["2022-01-24",31.0866,31.9227,30.1856,31.8001,894300.0],["2022-01-25",31.2452,32.2686,30.7478,31.9515,644900.0],["2022-01-26",32.3047,32.8092,31.2668,31.5551,623200.0],["2022-01-27",31.7497,32.1966,30.5172,30.6758,462700.0],["2022-01-28",30.5453,31.234,29.8275,31.234,582800.0],["2022-01-31",30.828,31.9663,30.5017,31.8793,1294500.0],["2022-02-01",31.9663,33.1626,31.9663,32.8508,1066800.0],["2022-02-02",32.8073,33.2641,32.0678,32.2491,808200.0],["2022-02-03",31.988,32.4521,31.727,31.7488,430600.0],["2022-02-04",31.5675,32.3796,31.2558,32.1185,559600.0],["2022-02-07",32.133,32.3941,31.6908,31.8503,471100.0],["2022-02-08",31.9155,32.1911,31.7053,32.104,425900.0],["2022-02-09",32.5246,33.0031,32.4883,32.8146,519700.0],["2022-02-10",32.3796,33.1263,31.9301,32.0968,397200.0],["2022-02-11",32.3071,32.8798,31.9446,32.1113,566900.0],["2022-02-14",32.1766,32.6768,31.3863,32.3071,1743500.0],["2022-02-15",32.4883,33.4671,32.4883,33.4309,930100.0],["2022-02-16",33.6556,34.1849,33.5541,34.1414,1121300.0],["2022-02-17",33.7934,34.0544,33.4961,33.7934,622100.0],["2022-02-18",33.8151,34.3154,33.6846,34.0471,764900.0],["2022-02-22",33.6048,33.9384,32.6841,33.1336,873500.0],["2022-02-23",34.8592,36.9327,34.7649,35.4609,2402100.0],["2022-02-24",34.4386,35.7147,33.9964,35.6494,1022900.0],["2022-02-25",36.1377,36.5676,35.3579,36.5239,560800.0],["2022-02-28",35.868,36.6696,35.715,36.2907,790600.0],["2022-03-01",36.1887,36.451,35.5984,35.8972,645500.0],["2022-03-02",35.7514,37.0631,35.7514,37.0121,558000.0],["2022-03-03",37.1725,37.5951,36.7571,37.4202,628400.0],["2022-03-04",37.1287,37.7482,36.7789,37.7263,473700.0],["2022-03-07",37.6753,37.7336,36.7352,36.8518,566400.0],["2022-03-08",37.0704,37.6971,36.983,37.2016,748900.0],["2022-03-09",37.7846,38.5498,37.719,38.2874,889900.0],["2022-03-10",37.7627,38.251,37.3692,38.2,591000.0],["2022-03-11",38.6226,38.8995,38.2364,38.3311,522600.0],["2022-03-14",38.4113,38.4842,37.4567,37.6826,501900.0],["2022-03-15",37.8939,38.251,37.2381,37.6607,528700.0],["2022-03-16",38.0542,38.3603,37.0559,37.6971,681400.0],["2022-03-17",37.6971,37.8648,37.4348,37.6461,440500.0],["2022-03-18",37.6753,37.6753,37.034,37.5587,826100.0],["2022-03-21",37.6753,38.0469,37.5223,37.6461,345400.0],["2022-03-22",37.8866,38.3457,37.8866,38.2583,582300.0],["2022-03-23",38.2583,38.5497,37.8429,38.0615,337800.0],["2022-03-24",38.1271,38.4987,38.1125,38.4696,376900.0],["2022-03-25",38.6008,39.3076,38.4332,38.9943,478300.0],["2022-03-28",39.1765,39.4388,38.8704,39.2493,469000.0],["2022-03-29",39.6574,41.0202,39.5044,40.8088,804300.0],["2022-03-30",40.6074,40.9589,40.0216,40.1607,387600.0],["2022-03-31",40.1973,40.7759,40.0655,40.0655,495300.0],["2022-04-01",40.3218,40.8271,40.2047,40.5415,378100.0],["2022-04-04",40.5415,40.5415,39.2526,39.7872,565400.0],["2022-04-05",39.9117,40.4024,39.0769,39.1062,473800.0],["2022-04-06",38.8132,39.4797,38.5642,39.3918,566200.0],["2022-04-07",39.1721,39.3185,38.0736,38.3812,472200.0],["2022-04-08",38.1541,38.513,37.9491,38.1981,330900.0],["2022-04-11",38.1541,38.4178,37.5903,37.8466,370400.0],["2022-04-12",37.8759,38.2494,37.3852,37.539,467600.0],["2022-04-13",37.5976,38.7986,37.5976,38.7327,330500.0],["2022-04-14",38.7766,39.1867,38.5642,39.1355,421000.0],["2022-04-18",39.1355,39.7945,39.0769,39.3771,484100.0],["2022-04-19",39.4504,40.3511,39.4504,40.2925,486100.0],["2022-04-20",40.5635,40.9589,40.4097,40.5342,458800.0],["2022-04-21",40.8125,41.2079,40.4536,40.5928,554400.0],["2022-04-22",40.5488,41.2885,40.2779,40.9297,759600.0],["2022-04-25",40.9882,40.9882,39.5236,40.5928,515400.0],["2022-04-26",40.3951,40.7685,39.5382,39.5895,357100.0],["2022-04-27",39.6334,40.0582,39.3332,39.6554,410500.0],["2022-04-28",39.9314,40.5571,39.2911,40.5056,293500.0],["2022-04-29",40.2553,40.2553,38.6139,38.658,735700.0],["2022-05-02",38.8421,39.2027,37.0829,37.6644,588200.0],["2022-05-03",37.7527,38.5844,37.2227,38.3489,448200.0],["2022-05-04",38.2311,39.453,37.9735,39.1586,377800.0],["2022-05-05",39.1733,39.9167,38.5623,38.8936,736300.0],["2022-05-06",38.6948,38.8568,37.7306,38.6948,513500.0],["2022-05-09",38.3121,38.3489,36.8915,37.0976,695400.0],["2022-05-10",37.4877,37.841,36.1554,37.1565,674100.0],["2022-05-11",37.311,37.8705,36.5676,36.7222,723700.0],["2022-05-12",36.6118,36.7296,34.8232,35.6255,1756900.0],["2022-05-13",36.229,36.9798,35.7432,36.943,438700.0],["2022-05-16",37.0313,37.3994,36.7369,36.8179,426000.0],["2022-05-17",37.2227,37.9146,36.9651,37.7748,379700.0],["2022-05-18",37.6496,38.0029,37.208,37.4951,603200.0],["2022-05-19",37.208,37.8116,36.8473,37.4067,424100.0],["2022-05-20",37.8116,37.8704,36.3542,37.1712,546700.0],["2022-05-23",37.1712,37.8042,36.5308,36.6265,380600.0],["2022-05-24",36.4351,36.4351,35.4782,35.942,561100.0],["2022-05-25",35.861,36.5676,35.6623,36.4057,291400.0],["2022-05-26",36.7001,37.2669,36.678,36.8694,465400.0],["2022-05-27",36.8731,37.5762,36.8731,37.5762,322300.0],["2022-05-31",37.5762,37.9981,37.3838,37.9241,587100.0],["2022-06-01",38.1091,38.1165,36.4734,37.8871,491100.0],["2022-06-02",37.8131,38.1165,37.1026,38.0351,421700.0],["2022-06-03",37.8427,38.0351,36.8583,37.0877,340500.0],["2022-06-06",37.4282,37.5022,37.0359,37.1766,318500.0],["2022-06-07",37.0063,37.9463,36.8583,37.9315,330800.0],["2022-06-08",37.7465,37.7465,36.9619,37.1544,438600.0],["2022-06-09",37.0063,37.0063,36.3772,36.429,573400.0],["2022-06-10",35.9035,36.1478,35.5113,35.5853,571600.0],["2022-06-13",34.7045,34.8082,33.1133,33.2317,617900.0],["2022-06-14",33.2539,33.2539,31.7958,32.2399,1178300.0],["2022-06-15",32.7728,34.2456,32.6322,33.7868,807800.0],["2022-06-16",32.9282,33.2983,32.4027,32.5582,576900.0],["2022-06-17",32.5656,33.4685,32.4249,33.3427,804000.0],["2022-06-21",33.6832,34.2383,33.1873,33.5499,355500.0],["2022-06-22",33.2835,34.0532,33.0615,33.624,409400.0],["2022-06-23",33.7128,34.1716,33.5055,34.0384,381400.0],["2022-06-24",34.3271,35.3484,34.2901,35.23,561600.0],["2022-06-27",35.267,35.5113,34.9266,35.2448,362600.0],["2022-06-28",35.6445,36.207,35.2152,35.415,633500.0],["2022-06-29",35.3295,35.4783,34.8084,35.1731,394300.0],["2022-06-30",34.5553,35.6198,34.4957,34.9349,521200.0],["2022-07-01",34.8605,35.4337,34.4138,35.4113,291500.0],["2022-07-05",35.1061,35.2401,34.3543,35.2103,321200.0],["2022-07-06",35.1434,35.5156,34.719,35.0912,231900.0],["2022-07-07",35.7984,36.5131,35.5602,36.3195,477700.0],["2022-07-08",36.3567,36.5503,35.9547,36.1334,326300.0],["2022-07-11",36.0143,36.2227,35.4411,35.8431,206300.0],["2022-07-12",35.6049,36.193,35.4262,35.7835,324200.0],["2022-07-13",35.4113,35.8654,35.255,35.6942,260200.0],["2022-07-14",35.054,35.5974,35.054,35.5602,220000.0],["2022-07-15",35.9547,36.7066,35.6793,36.6322,324600.0],["2022-07-18",36.8555,37.5329,36.7066,37.4585,499200.0],["2022-07-19",37.8009,38.8877,37.7785,38.7761,496300.0],["2022-07-20",38.6346,38.9621,38.1805,38.7388,349000.0],["2022-07-21",38.5155,38.5155,37.9423,38.3741,319200.0],["2022-07-22",38.2996,38.6495,37.9349,38.1731,371500.0],["2022-07-25",38.322,38.9845,37.987,38.9398,354700.0],["2022-07-26",38.9845,39.2227,38.7091,38.8728,335100.0],["2022-07-27",39.0961,39.3865,38.91,39.3046,288800.0],["2022-07-28",39.5178,39.9219,39.1736,39.8471,344600.0],["2022-07-29",39.7947,40.6253,39.645,40.2661,342100.0],["2022-08-01",40.2661,40.7675,39.66,40.6478,486800.0],["2022-08-02",40.8573,40.8798,39.7049,39.8396,565500.0],["2022-08-03",40.0192,40.4158,39.4206,39.4206,425400.0],["2022-08-04",39.3233,39.4655,38.7695,38.9042,391200.0],["2022-08-05",38.8593,39.2784,38.5076,39.241,305100.0],["2022-08-08",39.5179,40.1988,39.443,39.5927,345600.0],["2022-08-09",39.66,39.9294,39.5178,39.9219,351300.0],["2022-08-10",40.3559,40.7376,40.2212,40.5729,300400.0],["2022-08-11",40.8274,41.2464,40.6104,40.8648,292500.0],["2022-08-12",41.1267,41.5757,41.0294,41.426,240900.0],["2022-08-15",41.4784,41.8301,41.3437,41.4784,301600.0],["2022-08-16",41.4634,41.6804,41.224,41.4634,367700.0],["2022-08-17",40.5505,40.6553,37.5348,38.4777,1332000.0],["2022-08-18",38.5002,38.9491,38.3206,38.7097,481500.0],["2022-08-19",36.9362,37.258,34.7811,36.2852,2298600.0],["2022-08-22",35.7539,36.2777,35.679,35.8437,730100.0],["2022-08-23",35.9634,36.1879,35.4546,35.462,580300.0],["2022-08-24",35.1777,35.2375,34.4593,34.6165,1257900.0],["2022-08-25",34.8185,35.1328,34.7586,34.8484,640900.0],["2022-08-26",34.7586,34.9233,33.943,34.0777,890600.0],["2022-08-29",33.8756,33.9954,33.5988,33.6362,514600.0],["2022-08-30",33.783,33.8508,33.1205,33.1581,416600.0],["2022-08-31",33.3162,33.399,32.6762,32.744,549700.0],["2022-09-01",32.5407,32.5708,31.7501,32.1793,745600.0],["2022-09-02",32.5783,32.6988,31.7276,31.7803,464100.0],["2022-09-06",31.8255,32.0287,31.1855,31.6899,681000.0],["2022-09-07",31.7953,32.1718,31.5694,31.9986,739300.0],["2022-09-08",31.72,32.488,31.6222,32.3299,541000.0],["2022-09-09",32.7364,33.1204,32.5482,32.9473,434400.0],["2022-09-12",33.271,33.8658,33.128,33.8206,476100.0],["2022-09-13",32.9548,33.2258,32.0362,32.2621,602800.0],["2022-09-14",32.2245,32.2245,31.3737,31.8932,607400.0],["2022-09-15",31.9835,32.4127,31.6598,31.6824,443600.0],["2022-09-16",31.449,31.6221,30.6283,31.2607,927000.0],["2022-09-19",30.8843,31.8104,30.8768,31.6673,1062300.0],["2022-09-20",31.3662,31.5393,31.1177,31.4866,1139300.0],["2022-09-21",31.7727,31.9911,31.3135,31.3285,1389600.0],["2022-09-22",31.3737,31.3737,29.4237,29.4237,880400.0],["2022-09-23",28.9493,29.3032,28.3997,28.874,706300.0],["2022-09-26",28.6105,28.6331,26.8788,27.1423,983800.0],["2022-09-27",27.4812,27.9028,27.2026,27.6016,912400.0],["2022-09-28",27.9329,28.7009,27.6543,28.1814,1492000.0],["2022-09-29",27.7604,27.9349,26.2283,26.6985,1075200.0],["2022-09-30",26.8502,27.4191,26.8275,27.1991,767900.0],["2022-10-03",27.6997,27.6997,26.9488,27.4039,517800.0],["2022-10-04",27.9576,28.8374,27.7756,28.8374,582000.0],["2022-10-05",28.2686,28.3899,27.5935,28.261,425900.0],["2022-10-06",28.2079,28.3672,27.6087,27.7452,503200.0],["2022-10-07",27.5556,27.7604,26.9261,27.1536,477200.0],["2022-10-10",27.3281,27.7604,27.1764,27.1764,468900.0],["2022-10-11",27.184,27.3888,26.6682,27.3432,880600.0],["2022-10-12",27.3053,28.0714,27.0019,27.8059,645700.0],["2022-10-13",27.457,28.4582,27.1536,28.2231,442400.0],["2022-10-14",28.4051,28.7919,27.7604,27.8287,494400.0],["2022-10-17",28.4051,28.8678,28.2155,28.3141,444500.0],["2022-10-18",28.9133,29.338,28.6554,28.8526,406100.0],["2022-10-19",28.4051,28.7009,27.9197,28.0334,308200.0],["2022-10-20",28.0638,28.4658,27.768,27.8059,378700.0],["2022-10-21",27.8438,28.352,27.5253,28.3065,325000.0],["2022-10-24",28.6327,28.845,27.9955,28.2231,340800.0],["2022-10-25",28.2913,29.3911,28.2913,29.1712,364100.0],["2022-10-26",29.2015,29.4442,28.9664,29.156,436200.0],["2022-10-27",29.558,29.6111,29.1029,29.2774,418900.0],["2022-10-28",29.2888,29.7701,29.1513,29.6632,553100.0],["2022-10-31",29.4569,29.7472,29.3729,29.4874,504500.0],["2022-11-01",29.8465,30.068,29.6402,29.8465,420200.0],["2022-11-02",29.5333,29.877,28.8457,28.9832,435800.0],["2022-11-03",28.4638,29.518,28.3263,29.243,372400.0],["2022-11-04",29.7548,30.2208,29.3652,30.0069,298100.0],["2022-11-07",30.2132,30.3965,29.3805,29.8618,316300.0],["2022-11-08",30.0375,30.2896,29.6555,29.9382,371200.0],["2022-11-09",29.793,30.1673,29.1055,29.1742,502100.0],["2022-11-10",30.366,31.1528,30.1139,30.5951,802200.0],["2022-11-11",30.7021,30.9083,30.0986,30.2132,657600.0],["2022-11-14",30.0909,30.4194,29.6861,29.7013,271300.0],["2022-11-15",30.1444,30.5493,29.8618,30.5111,570700.0],["2022-11-16",30.343,30.6792,30.0833,30.1368,314200.0],["2022-11-17",29.8618,30.3507,29.7777,30.3354,485600.0],["2022-11-18",30.832,30.9007,30.4958,30.5799,236500.0],["2022-11-21",30.4042,30.8472,30.3507,30.6486,208900.0],["2022-11-22",30.9007,31.2979,30.7326,31.2521,262900.0],["2022-11-23",31.2445,31.4049,30.9771,31.0077,244500.0],["2022-11-25",31.0993,31.55,31.0611,31.4584,196800.0],["2022-11-28",31.2445,31.6264,30.6868,30.7785,443600.0],["2022-11-29",30.99,31.39,30.7515,31.3592,282100.0],["2022-11-30",31.3515,32.0207,31.0054,32.0053,463400.0],["2022-12-01",32.2361,32.6822,31.7822,31.9438,444000.0],["2022-12-02",31.7746,32.1745,31.5361,31.9592,284200.0],["2022-12-05",31.8823,31.9822,31.2361,31.2977,308400.0],["2022-12-06",31.2054,31.4823,30.8977,31.2669,321400.0],["2022-12-07",31.1592,32.0976,30.99,31.3746,363300.0],["2022-12-08",31.6207,31.8822,31.3054,31.3669,361800.0],["2022-12-09",31.3207,31.5592,31.2284,31.3669,635200.0],["2022-12-12",31.4207,31.59,30.8592,31.29,719600.0],["2022-12-13",32.1592,32.3514,31.4207,31.5592,629700.0],["2022-12-14",31.3669,32.1822,31.3669,31.6361,661500.0],["2022-12-15",31.2669,31.5053,31.1208,31.313,541600.0],["2022-12-16",31.1515,31.3438,30.3593,30.9362,1060400.0],["2022-12-19",30.8746,30.9515,30.1054,30.39,551700.0],["2022-12-20",30.3208,30.467,29.8516,29.9593,538600.0],["2022-12-21",30.267,30.8208,30.1516,30.1901,676200.0],["2022-12-22",29.7593,29.8132,28.0825,28.844,1321200.0],["2022-12-23",28.7056,29.5363,28.5825,29.467,529000.0],["2022-12-27",29.4978,29.7209,29.1594,29.4363,679600.0],["2022-12-28",29.3517,29.4901,28.7363,28.7594,754200.0],["2022-12-29",29.019,29.4607,28.9182,29.2359,618100.0],["2022-12-30",29.081,29.2514,28.6858,29.2282,689900.0],["2023-01-03",29.3754,29.6156,28.4378,28.5618,838900.0],["2023-01-04",28.895,29.8016,28.6935,28.8563,906700.0],["2023-01-05",28.6238,28.6703,28.0039,28.0349,710300.0],["2023-01-06",28.1434,28.8253,28.1434,28.7478,507100.0],["2023-01-09",28.7865,29.3832,28.709,28.7788,552000.0],["2023-01-10",28.678,29.0887,28.5231,29.0035,431200.0],["2023-01-11",29.3832,30.2355,29.174,30.2278,868600.0],["2023-01-12",30.406,30.8322,30.0651,30.7392,638200.0],["2023-01-13",30.5997,31.0801,30.406,30.8864,835800.0],["2023-01-17",30.9872,31.669,30.8399,31.6381,626700.0],["2023-01-18",31.7698,31.8705,31.0646,31.0879,494200.0],["2023-01-19",30.8244,30.9174,30.4447,30.8167,426700.0],["2023-01-20",30.8399,31.3126,30.53,31.2971,324300.0],["2023-01-23",31.3823,32.1727,31.1344,32.0952,433700.0],["2023-01-24",31.886,32.2657,31.7388,32.0565,364100.0],["2023-01-25",31.9247,32.2192,31.7775,32.1185,361800.0],["2023-01-26",32.2734,32.5911,32.1417,32.5679,354900.0],["2023-01-27",32.6299,33.3815,32.5679,33.0716,883700.0],["2023-01-30",32.8103,33.1067,32.3736,32.5841,588300.0],["2023-01-31",32.5529,33.2314,32.4671,33.1301,690600.0],["2023-02-01",32.9663,33.4888,32.4048,33.2704,468700.0],["2023-02-02",33.52,34.3077,33.364,33.9333,581600.0],["2023-02-03",33.3796,33.559,32.8727,33.2938,789200.0],["2023-02-06",32.9897,33.5824,32.7011,33.5122,475300.0],["2023-02-07",33.3016,33.8554,33.0131,33.637,560100.0],["2023-02-08",33.5824,33.7618,33.3016,33.3562,451600.0],["2023-02-09",33.7306,33.7852,32.6777,32.8337,565400.0],["2023-02-10",32.8103,33.1067,32.7011,33.0677,224600.0],["2023-02-13",33.0989,33.6916,33.0443,33.6058,318700.0],["2023-02-14",33.2236,33.715,32.9741,33.208,294300.0],["2023-02-15",32.9351,33.6682,32.7557,33.637,320400.0],["2023-02-16",33.208,33.6994,33.0443,33.1457,368600.0],["2023-02-17",33.0443,33.1457,32.6153,32.9975,297200.0],["2023-02-21",32.7635,32.9507,32.241,32.4671,401200.0],["2023-02-22",32.5919,32.9663,32.397,32.4905,421600.0],["2023-02-23",32.7323,32.9507,32.1942,32.8571,457600.0],["2023-02-24",32.4204,32.6075,31.6015,31.9212,565500.0],["2023-02-27",32.3099,32.7496,32.0665,32.2235,355400.0],["2023-02-28",32.1764,32.459,32.0351,32.0665,530200.0],["2023-03-01",31.8859,32.1136,31.666,31.9094,404500.0],["2023-03-02",31.7367,31.9487,31.5483,31.9094,308600.0],["2023-03-03",32.0508,32.4434,31.9723,32.4119,358600.0],["2023-03-06",32.4983,32.6004,32.1293,32.1371,366200.0],["2023-03-07",32.1843,32.2235,31.6346,31.7053,303600.0],["2023-03-08",31.721,32.0429,31.5404,31.7131,288200.0],["2023-03-09",31.5875,31.7603,30.661,30.7081,473400.0],["2023-03-10",30.7081,30.7709,29.3262,29.5696,539600.0],["2023-03-13",29.287,30.3469,29.1927,30.0329,701400.0],["2023-03-14",30.7552,31.2263,30.1114,30.4412,586800.0],["2023-03-15",29.9308,30.5825,29.7424,30.2449,822400.0],["2023-03-16",29.9701,29.9858,28.9493,29.2084,565600.0],["2023-03-17",29.0593,29.0593,27.9443,28.0385,1017600.0],["2023-03-20",28.384,29.0985,28.3212,28.8708,512600.0],["2023-03-21",29.2399,29.4126,28.7373,28.863,401800.0],["2023-03-22",28.6981,28.6981,27.1513,27.1748,736100.0],["2023-03-23",27.4182,27.7009,26.8843,27.0335,650900.0],["2023-03-24",26.8294,27.7088,26.6331,27.7088,457500.0],["2023-03-27",28.1799,28.3997,27.9208,27.9993,409000.0],["2023-03-28",27.8422,29.1299,27.7009,28.8944,1551600.0],["2023-03-29",29.0828,29.2556,28.8316,29.1927,711200.0],["2023-03-30",29.5527,29.7425,29.1176,29.2521,688400.0],["2023-03-31",29.4656,30.1696,29.4656,30.138,587700.0],["2023-04-03",30.1459,30.5573,30.0826,30.399,542600.0],["2023-04-04",30.5572,30.6126,29.9323,30.4623,479400.0],["2023-04-05",30.3437,30.5414,29.7267,29.877,581600.0],["2023-04-06",30.051,30.2646,29.7425,30.2567,353000.0],["2023-04-10",30.1776,30.6838,30.0668,30.6601,542500.0],["2023-04-11",30.8183,31.6647,30.7234,31.4037,699600.0],["2023-04-12",31.7438,31.7517,30.7946,30.8658,693400.0],["2023-04-13",30.8578,31.3641,30.6284,31.3087,580800.0],["2023-04-14",31.4274,31.7121,30.8499,31.3562,551600.0],["2023-04-17",31.4037,31.4669,30.9528,31.4511,721700.0],["2023-04-18",31.4432,31.5223,31.1664,31.2534,270800.0],["2023-04-19",31.0793,32.0127,31.016,31.9969,460600.0],["2023-04-20",31.641,32.0127,31.641,31.8862,288800.0],["2023-04-21",31.9811,32.2026,31.4116,31.7675,712500.0],["2023-04-24",31.7913,31.9732,31.3799,31.9653,443500.0],["2023-04-25",31.7438,32.2975,31.7438,32.2263,597100.0],["2023-04-26",32.1393,32.3291,31.8229,31.8229,530400.0],["2023-04-27",31.5322,33.5154,31.0782,33.2207,1188100.0],["2023-04-28",33.2287,33.5313,32.9897,33.4198,939900.0],["2023-05-01",33.3083,33.4995,33.0216,33.2287,413600.0],["2023-05-02",33.0534,33.2287,32.4322,32.8225,360700.0],["2023-05-03",33.0455,33.9614,32.8862,33.2764,955400.0],["2023-05-04",33.1649,33.9295,32.9738,33.595,339500.0],["2023-05-05",33.9216,34.1526,33.4517,33.6906,297600.0],["2023-05-08",33.7782,33.7942,33.3322,33.7304,260000.0],["2023-05-09",33.5154,33.7065,33.1251,33.4278,294600.0],["2023-05-10",33.8499,33.9375,33.2844,33.5234,357600.0],["2023-05-11",33.3163,33.4517,33.0534,33.149,472000.0],["2023-05-12",33.2207,33.2207,32.4402,32.6313,358100.0],["2023-05-15",32.8065,33.7862,32.6154,33.3959,466800.0],["2023-05-16",33.4915,33.5074,32.9658,33.157,540900.0],["2023-05-17",33.3242,33.6269,33.1251,33.4596,351200.0],["2023-05-18",33.2366,33.5711,33.1172,33.3322,340600.0],["2023-05-19",33.6508,33.8499,33.1809,33.4278,311000.0],["2023-05-22",33.5632,33.7543,33.372,33.6508,282000.0],["2023-05-23",33.7384,34.0251,33.5154,33.5393,324800.0],["2023-05-24",33.372,33.4835,33.1251,33.1888,262200.0],["2023-05-25",33.2048,33.2446,32.703,32.8782,347500.0],["2023-05-26",32.8941,33.2048,32.5118,33.1809,392900.0],["2023-05-30",33.3532,33.6018,32.9524,33.0325,327100.0],["2023-05-31",33.0085,33.5537,32.9123,33.4414,513800.0],["2023-06-01",33.4815,33.4815,33.0005,33.1528,342300.0],["2023-06-02",33.7942,35.4539,33.674,35.1893,666300.0],["2023-06-05",34.9087,35.061,34.1791,34.2432,367500.0],["2023-06-06",34.3474,35.1492,34.3474,35.077,514100.0],["2023-06-07",35.2855,35.9349,35.1412,35.6944,408700.0],["2023-06-08",35.534,36.3198,35.0369,36.2717,540000.0],["2023-06-09",36.2797,36.5122,36.0873,36.3759,401000.0],["2023-06-12",36.3599,36.5202,35.9991,36.3198,307800.0],["2023-06-13",36.3037,36.7928,36.2476,36.5603,464500.0],["2023-06-14",36.873,37.0494,36.1594,36.6485,571400.0],["2023-06-15",36.5122,36.7206,36.1674,36.6886,309800.0],["2023-06-16",36.8249,37.0413,36.5443,36.7206,786500.0],["2023-06-20",37.1536,37.1616,36.1514,36.1835,579300.0],["2023-06-21",36.1434,36.1434,35.502,35.5822,448700.0],["2023-06-22",35.6543,35.6703,34.9087,35.3496,691800.0],["2023-06-23",35.0851,35.4378,34.9167,35.0289,455200.0],["2023-06-26",35.069,35.991,34.9568,35.7826,276200.0],["2023-06-27",35.7505,36.6324,35.6784,36.4721,315200.0],["2023-06-28",36.432,36.9451,36.0231,36.8489,834800.0],["2023-06-29",36.853,37.9257,36.853,37.8854,1023900.0],["2023-06-30",38.1193,38.1677,37.2079,37.7483,778700.0],["2023-07-03",37.7079,38.1919,37.6595,38.1032,237700.0],["2023-07-05",37.966,38.4823,37.5224,38.079,458300.0],["2023-07-06",37.5789,38.0628,37.1433,37.9338,464800.0],["2023-07-07",37.8209,38.3129,37.8209,38.0064,674700.0],["2023-07-10",37.958,38.2403,37.8693,38.1112,379000.0],["2023-07-11",38.3129,38.3935,37.4176,37.5789,1553800.0],["2023-07-12",38.1677,38.4742,37.3531,37.4256,1151400.0],["2023-07-13",37.4337,37.6595,36.7965,37.0869,2210500.0],["2023-07-14",36.7078,36.861,36.2077,36.74,981100.0],["2023-07-17",36.611,36.9175,36.3126,36.4174,917400.0],["2023-07-18",36.3368,36.611,35.877,36.1835,780300.0],["2023-07-19",36.369,36.6029,36.1593,36.5142,728700.0],["2023-07-20",36.6997,37.0949,36.2238,36.9094,532500.0],["2023-07-21",36.982,37.103,36.6594,36.6997,547100.0],["2023-07-24",36.5465,36.8772,36.3045,36.369,1023100.0],["2023-07-25",36.5142,36.5868,35.7479,35.9738,974900.0],["2023-07-26",35.9899,36.3287,35.7721,35.8609,675400.0],["2023-07-27",35.9415,36.2722,35.5624,35.5705,922900.0],["2023-07-28",35.8505,35.956,35.2337,35.4609,565000.0],["2023-07-31",35.5745,36.2969,35.5015,36.232,653500.0],["2023-08-01",36.0128,36.7758,35.8992,36.5323,570400.0],["2023-08-02",36.2969,36.4592,35.9236,35.9966,323400.0],["2023-08-03",36.0047,36.0778,34.6574,34.909,884300.0],["2023-08-04",34.909,35.4528,34.7385,34.9983,422100.0],["2023-08-07",35.0226,35.4528,35.0064,35.4203,342200.0],["2023-08-08",35.0713,35.2337,34.8278,34.9334,285800.0],["2023-08-09",34.8197,34.8846,34.5438,34.633,519900.0],["2023-08-10",34.7223,35.0389,34.5925,34.8847,470200.0],["2023-08-11",34.7467,34.8928,34.5032,34.7548,289300.0],["2023-08-14",34.2434,34.7629,34.1055,34.7304,846700.0],["2023-08-15",34.3571,35.1038,34.3571,35.0307,1409100.0],["2023-08-16",35.1849,35.7125,34.9658,35.1281,897600.0],["2023-08-17",35.1525,35.7125,34.9577,35.2174,528600.0],["2023-08-18",34.909,35.5258,34.909,35.3635,359800.0],["2023-08-21",35.4041,35.4285,34.6412,34.909,469700.0],["2023-08-22",34.9983,35.5258,34.8197,35.3067,384300.0],["2023-08-23",35.5502,36.1265,35.2824,35.8911,483200.0],["2023-08-24",35.7612,36.3537,35.6314,35.6395,423500.0],["2023-08-25",35.8586,35.9317,35.5096,35.6314,410500.0],["2023-08-28",35.6638,36.232,35.6638,35.9966,367400.0],["2023-08-29",36.094,36.5161,35.8505,36.4268,532700.0],["2023-08-30",36.4227,36.88,36.3002,36.6514,508500.0],["2023-08-31",36.6023,36.7493,36.2839,36.5697,575800.0],["2023-09-01",36.6759,37.027,36.5125,36.5942,394300.0],["2023-09-05",36.4227,36.439,35.4917,35.9409,558800.0],["2023-09-06",35.9409,36.2185,35.9,36.145,596600.0],["2023-09-07",36.0797,36.145,35.5571,36.0062,1037100.0],["2023-09-08",36.1369,36.2675,35.9572,36.1124,426000.0],["2023-09-11",36.2022,36.2594,35.5325,35.6469,404100.0],["2023-09-12",35.4345,35.5897,35.1569,35.3365,405200.0],["2023-09-13",35.2794,35.3529,34.6261,34.7567,456000.0],["2023-09-14",35.1161,35.459,34.9364,35.0752,584400.0],["2023-09-15",34.9119,35.0507,34.4709,34.7894,1001100.0],["2023-09-18",34.7731,35.2304,34.6179,34.6587,402900.0],["2023-09-19",34.6587,34.9772,34.6179,34.7812,327300.0],["2023-09-20",35.0916,35.5244,34.8792,34.9201,368300.0],["2023-09-21",34.4382,34.6342,33.9319,34.1034,607600.0],["2023-09-22",34.3157,34.6914,34.1442,34.2096,767600.0],["2023-09-25",34.1279,34.8629,34.0789,34.7159,596600.0],["2023-09-26",34.5934,34.6179,33.7359,33.7441,634100.0],["2023-09-27",33.8829,34.5362,33.8339,33.9074,714500.0],["2023-09-28",33.9115,34.5116,33.9115,34.2979,441300.0],["2023-09-29",34.5445,34.8323,33.8211,34.1499,606100.0],["2023-10-02",34.0019,34.4623,33.632,33.7306,687000.0],["2023-10-03",33.5169,33.7882,33.0319,33.2374,673300.0],["2023-10-04",33.2949,33.4183,32.6208,33.3771,582000.0],["2023-10-05",33.4018,34.0184,33.2127,33.928,463000.0],["2023-10-06",33.632,34.2815,33.558,33.9526,578200.0],["2023-10-09",33.7224,34.6021,33.7142,34.3637,319100.0],["2023-10-10",34.3637,34.6596,34.1746,34.4212,692700.0],["2023-10-11",34.5856,35.0542,34.5692,35.0378,461800.0],["2023-10-12",34.9391,34.972,34.5363,34.6021,248000.0],["2023-10-13",34.7994,35.0131,34.4459,34.9556,467100.0],["2023-10-16",35.2186,35.4488,35.0213,35.0296,536100.0],["2023-10-17",34.8816,35.4488,34.8569,35.2926,615200.0],["2023-10-18",34.9227,35.2844,34.7336,34.898,490800.0],["2023-10-19",34.6432,34.824,33.6813,33.8129,760500.0],["2023-10-20",33.8375,34.1252,33.7142,33.7224,596500.0],["2023-10-23",33.5005,33.8951,33.2456,33.3032,578300.0],["2023-10-24",33.5169,34.1664,33.2785,34.1088,710300.0],["2023-10-25",33.7471,34.0102,33.2867,33.336,572400.0],["2023-10-26",33.3772,34.1253,33.0154,33.6813,859500.0],["2023-10-27",33.7553,33.9362,33.2045,33.5498,610400.0],["2023-10-30",33.7691,34.3982,33.7443,34.2906,1033000.0],["2023-10-31",34.5058,35.3831,34.4561,35.3417,741900.0],["2023-11-01",35.4245,36.128,35.2755,36.1197,607600.0],["2023-11-02",36.4839,37.5599,36.4839,37.444,585100.0],["2023-11-03",37.7833,38.9255,37.7833,38.6607,930400.0],["2023-11-06",38.5448,38.6441,37.8496,38.0482,600000.0],["2023-11-07",38.1061,38.1061,37.593,37.6509,677700.0],["2023-11-08",37.833,37.9406,36.9308,36.9888,636300.0],["2023-11-09",37.204,37.3778,36.8481,36.9557,524400.0],["2023-11-10",37.2454,37.3612,36.7322,37.3199,382100.0],["2023-11-13",37.055,37.0798,36.5915,36.7984,544600.0],["2023-11-14",37.6592,38.6772,37.6592,38.131,920800.0],["2023-11-15",38.1475,38.5945,37.7668,38.0565,614900.0],["2023-11-16",38.0813,38.1889,37.535,37.5516,767300.0],["2023-11-17",37.9572,38.1144,37.4937,37.9903,793800.0],["2023-11-20",37.982,38.0316,37.5516,37.7006,378400.0],["2023-11-21",37.4606,37.6178,36.9391,37.1378,599100.0],["2023-11-22",37.4937,37.593,37.2619,37.353,502800.0],["2023-11-24",37.295,37.7916,37.2454,37.742,126900.0],["2023-11-27",37.6427,37.6427,37.0633,37.146,792100.0],["2023-11-28",37.0467,37.4109,36.8812,37.055,1020200.0],["2023-11-29",37.284,37.3756,36.8926,36.9925,655100.0],["2023-11-30",36.9842,37.2174,36.826,37.1591,659000.0],["2023-12-01",37.1757,37.8087,37.1174,37.8087,584400.0],["2023-12-04",37.742,38.3999,37.6005,38.325,593600.0],["2023-12-05",38.2584,38.9246,38.1501,38.2667,676200.0],["2023-12-06",38.4832,38.9662,37.9919,37.9919,406100.0],["2023-12-07",37.9919,38.2251,37.7587,37.8087,574400.0],["2023-12-08",37.742,37.8836,37.4089,37.7004,593200.0],["2023-12-11",37.7337,38.4582,37.7254,38.2417,559400.0],["2023-12-12",38.1584,38.5499,37.9919,38.2501,371000.0],["2023-12-13",38.2417,39.9989,38.1418,39.8407,835000.0],["2023-12-14",40.4736,40.89,39.6741,40.1488,533000.0],["2023-12-15",39.9906,40.2987,39.4409,39.4409,2068500.0],["2023-12-18",40.2737,40.2737,39.6325,39.9989,496400.0],["2023-12-19",40.2071,40.4236,39.9073,40.3154,440800.0],["2023-12-20",40.3237,40.7901,39.8324,39.8324,566500.0],["2023-12-21",40.2238,40.4403,40.0239,40.407,342800.0],["2023-12-22",40.5402,40.8317,40.1904,40.307,268800.0],["2023-12-26",40.3903,40.7318,40.3737,40.4902,314700.0],["2023-12-27",40.4903,40.865,40.3404,40.7901,377100.0],["2023-12-28",40.6268,41.0874,40.5765,41.0539,254400.0],["2023-12-29",40.878,41.0539,40.5597,40.5765,392500.0],["2024-01-02",40.4509,41.012,40.342,40.8277,375600.0],["2024-01-03",40.3671,40.5262,39.6218,39.6888,579900.0],["2024-01-04",39.7557,40.0991,39.6636,39.7641,380200.0],["2024-01-05",39.5883,40.3922,39.4878,40.0238,472600.0],["2024-01-08",40.0405,40.4341,40.0321,40.2918,386000.0],["2024-01-09",39.9316,40.1075,39.7809,40.0573,367200.0],["2024-01-10",40.208,40.4676,39.9149,40.0321,302900.0],["2024-01-11",39.9902,40.0321,39.6553,39.7809,319700.0],["2024-01-12",40.1829,40.2247,39.672,39.7892,210300.0],["2024-01-16",39.6134,39.8311,39.3203,39.5045,594000.0],["2024-01-17",39.1946,39.3873,38.3823,38.7089,568600.0],["2024-01-18",38.7591,38.935,37.7039,37.8798,598200.0],["2024-01-19",38.0473,38.0556,37.528,37.7374,758300.0],["2024-01-22",37.6871,38.0221,37.4024,37.4861,787700.0],["2024-01-23",37.7374,37.8546,37.2935,37.6704,525300.0],["2024-01-24",38.1059,38.131,37.0674,37.2014,451700.0],["2024-01-25",37.7793,37.8379,37.2433,37.3521,319900.0],["2024-01-26",37.4694,37.8044,37.394,37.8044,495400.0],["2024-01-29",37.8714,38.4158,37.6536,38.3404,656300.0],["2024-01-30",38.2435,38.2772,37.6453,37.8643,341400.0],["2024-01-31",37.9149,38.2351,37.2746,37.2998,483600.0],["2024-02-01",37.2577,37.2914,36.5163,37.1482,788700.0],["2024-02-02",36.7353,36.9123,36.1708,36.2214,553000.0],["2024-02-05",35.9096,36.2214,35.5136,36.0444,690000.0],["2024-02-06",36.0444,36.7522,36.0192,36.1708,528500.0],["2024-02-07",36.2719,36.4404,35.7411,36.2298,518700.0],["2024-02-08",36.1877,36.609,35.8759,35.8844,1017000.0],["2024-02-09",35.8928,36.0529,35.4462,35.7243,719100.0],["2024-02-12",35.8254,36.1203,35.7158,35.8844,550100.0],["2024-02-13",35.362,35.362,34.6121,35.0671,706600.0],["2024-02-14",35.2356,35.4631,34.9407,35.303,536600.0],["2024-02-15",35.6316,35.977,35.4883,35.8422,454000.0],["2024-02-16",35.5136,35.8422,35.3451,35.5389,531900.0],["2024-02-20",35.3957,35.8506,35.2356,35.8169,612000.0],["2024-02-21",35.8422,35.977,35.6316,35.8759,615100.0],["2024-02-22",35.977,36.1961,35.8254,36.0697,627200.0],["2024-02-23",36.0613,36.6089,36.0192,36.1203,569400.0],["2024-02-26",36.0444,36.0697,35.3451,35.362,609600.0],["2024-02-27",35.5558,35.6821,34.7469,34.966,1747500.0],["2024-02-28",34.8091,35.4791,34.7751,35.1144,909900.0],["2024-02-29",35.7845,35.7845,34.4698,34.843,1601600.0],["2024-03-01",34.9872,35.4282,34.826,35.4197,771800.0],["2024-03-04",35.4452,35.6912,35.1314,35.6233,685600.0],["2024-03-05",35.3858,35.5385,35.089,35.2077,654800.0],["2024-03-06",35.4452,35.6742,35.3264,35.6488,918000.0],["2024-03-07",35.8353,36.1831,35.7845,35.9456,555400.0],["2024-03-08",36.2594,36.5308,36.1237,36.1407,446500.0],["2024-03-11",36.1322,36.446,36.005,36.0559,793600.0],["2024-03-12",35.9541,36.4884,35.776,36.3782,554500.0],["2024-03-13",36.2085,36.4206,35.7505,35.776,588000.0],["2024-03-14",35.6403,35.7845,34.9872,35.2756,605300.0],["2024-03-15",34.9957,35.3858,34.9448,35.072,1565600.0],["2024-03-18",35.1059,35.6572,35.0381,35.1568,669400.0],["2024-03-19",35.1568,35.7166,34.9956,35.6996,761100.0],["2024-03-20",35.5215,35.6233,35.1399,35.3519,1143300.0],["2024-03-21",35.5639,35.8523,35.1653,35.4791,638500.0],["2024-03-22",35.5979,35.6063,35.0126,35.1229,713200.0],["2024-03-25",35.284,35.3773,35.0381,35.0635,587800.0],["2024-03-26",35.1738,35.2925,35.089,35.1653,586400.0],["2024-03-27",35.4428,36.0663,35.4428,36.0236,494300.0],["2024-03-28",36.1517,36.4592,35.9724,36.2542,542500.0],["2024-04-01",36.2457,36.2884,35.6991,35.7161,453400.0],["2024-04-02",35.4428,35.4855,34.8365,34.956,717100.0],["2024-04-03",34.9048,34.956,34.6571,34.7511,679500.0],["2024-04-04",35.0158,35.8272,34.9902,35.3745,1173600.0],["2024-04-05",35.1696,35.4343,34.9646,35.3745,657200.0],["2024-04-08",35.5368,35.7418,35.3062,35.6307,473900.0],["2024-04-09",35.6991,36.2798,35.6564,36.2371,404100.0],["2024-04-10",35.5197,35.5368,34.7596,34.8194,729900.0],["2024-04-11",35.0158,35.1354,34.8194,34.9987,710600.0],["2024-04-12",34.8194,35.0244,34.623,34.7425,724700.0],["2024-04-15",34.8792,34.9304,34.2386,34.5119,763900.0],["2024-04-16",34.3668,34.3838,33.8799,33.9568,681800.0],["2024-04-17",34.1447,34.4351,33.8714,34.2045,808200.0],["2024-04-18",34.3582,34.529,34.1447,34.5205,577700.0],["2024-04-19",34.5119,34.7169,34.3753,34.5119,559300.0],["2024-04-22",34.5461,34.8194,34.3668,34.6144,931400.0],["2024-04-23",34.5888,35.161,34.5717,35.1183,529200.0],["2024-04-24",35.0073,35.2037,34.8023,35.1525,567100.0],["2024-04-25",35.0158,35.2208,34.6486,35.1183,650000.0],["2024-04-26",35.2123,35.4002,34.9561,35.0073,542000.0],["2024-04-29",35.2438,35.5362,35.1836,35.2954,709500.0],["2024-04-30",35.1406,35.347,34.8826,34.9084,858900.0],["2024-05-01",35.0116,35.6652,34.8138,35.3126,596700.0],["2024-05-02",35.7254,36.5424,35.3298,36.207,812300.0],["2024-05-03",36.551,36.68,36.0092,36.121,546300.0],["2024-05-06",36.3188,36.508,35.7168,35.8372,662000.0],["2024-05-07",36.0522,36.3876,35.6652,35.6824,898800.0],["2024-05-08",35.519,35.7168,35.218,35.6136,506000.0],["2024-05-09",35.82,35.992,35.5104,35.6566,422000.0],["2024-05-10",35.7598,35.8974,35.562,35.734,623200.0],["2024-05-13",35.9834,36.4392,35.9748,36.3532,442900.0],["2024-05-14",36.723,37.3164,36.723,37.196,931900.0],["2024-05-15",37.5401,37.6347,37.0756,37.2046,709800.0],["2024-05-16",37.3165,37.4111,36.6972,36.809,503700.0],["2024-05-17",36.8864,36.8864,36.551,36.6112,683200.0],["2024-05-20",35.8544,36.4478,35.7426,35.906,918100.0],["2024-05-21",35.7942,35.992,35.777,35.8974,481700.0],["2024-05-22",35.8458,35.863,35.519,35.5964,530400.0],["2024-05-23",35.519,35.5362,34.8138,34.8138,524600.0],["2024-05-24",35.0288,35.089,34.7622,34.9342,443100.0],["2024-05-28",35.0804,35.261,34.7966,34.8224,529800.0],["2024-05-29",34.5558,34.6504,34.4182,34.4956,515400.0],["2024-05-30",34.7536,34.9514,34.6418,34.9428,471200.0],["2024-05-31",35.1636,35.6746,35.0424,35.5447,704600.0],["2024-06-03",35.3542,35.6227,35.2503,35.5967,476600.0],["2024-06-04",35.4235,35.7266,35.3455,35.6313,434600.0],["2024-06-05",35.6313,35.6573,35.181,35.3282,309300.0],["2024-06-06",35.181,35.64,35.1636,35.6054,298600.0],["2024-06-07",35.2069,35.3022,35.0251,35.0424,389100.0],["2024-06-10",34.8172,34.9644,34.6613,34.8778,411800.0],["2024-06-11",34.7133,34.8085,34.5314,34.566,734900.0],["2024-06-12",35.2762,35.5187,34.7652,34.7912,490300.0],["2024-06-13",34.8519,35.2936,34.7393,35.077,523600.0],["2024-06-14",34.9038,35.0251,34.6873,34.9298,641900.0],["2024-06-17",34.7566,35.2849,34.67,35.2069,451600.0],["2024-06-18",35.3109,35.5274,35.181,35.2243,630400.0],["2024-06-20",35.2243,35.614,35.1636,35.5101,535000.0],["2024-06-21",35.5707,35.7266,35.2676,35.3455,1128900.0],["2024-06-24",35.4495,36.0211,35.3282,35.7526,620400.0],["2024-06-25",35.7699,35.9345,35.5707,35.8046,468800.0],["2024-06-26",35.614,35.8739,35.4668,35.6833,709600.0],["2024-06-27",35.8046,36.151,35.64,36.1337,447500.0],["2024-06-28",36.3037,36.6177,36.1031,36.6089,900200.0],["2024-07-01",36.4171,36.5566,35.7718,35.9811,505900.0],["2024-07-02",36.1032,36.3037,36.0247,36.234,455300.0],["2024-07-03",36.3909,36.5479,36.1293,36.1729,192300.0],["2024-07-05",36.1729,36.3212,35.9462,36.2514,928700.0],["2024-07-08",36.295,36.6351,36.2776,36.2776,335300.0],["2024-07-09",36.1816,36.3735,36.0857,36.138,514700.0],["2024-07-10",36.3299,36.3909,36.1468,36.3386,386400.0],["2024-07-11",36.7833,37.2543,36.6787,37.0537,428800.0],["2024-07-12",37.2804,37.7775,37.2368,37.6031,626900.0],["2024-07-15",37.8037,37.9606,37.6031,37.8473,749700.0],["2024-07-16",38.0827,38.4751,38.0304,38.449,535200.0],["2024-07-17",38.3705,39.1118,38.3007,38.7804,756800.0],["2024-07-18",38.5711,39.1554,38.2048,38.2833,767100.0],["2024-07-19",38.3356,38.7019,38.1438,38.3095,637600.0],["2024-07-22",38.2659,39.6176,38.074,39.2077,1000400.0],["2024-07-23",39.4431,39.7047,39.0856,39.417,539300.0],["2024-07-24",39.4344,39.5739,38.3443,38.3531,850300.0],["2024-07-25",38.606,39.4606,38.4926,38.9897,608600.0],["2024-07-26",39.2774,39.7048,39.1292,39.5042,531200.0],["2024-07-29",39.7309,39.8879,39.3734,39.8181,463800.0],["2024-07-30",39.9053,40.0361,39.6175,39.8792,435700.0],["2024-07-31",39.8221,40.2784,39.4887,39.4887,855700.0],["2024-08-01",39.866,40.2872,38.9621,39.7168,1061300.0],["2024-08-02",39.6027,39.8309,38.6199,39.164,742200.0],["2024-08-05",37.6108,38.7515,37.1106,38.1899,955500.0],["2024-08-06",38.1987,39.2781,38.1022,39.0236,486900.0],["2024-08-07",39.2166,39.787,38.576,38.6375,509500.0],["2024-08-08",38.6375,38.8217,38.1987,38.2689,516900.0],["2024-08-09",38.2777,38.3654,37.9969,38.1724,364000.0],["2024-08-12",38.0758,38.111,37.6195,37.8126,535400.0],["2024-08-13",38.1109,38.8042,37.8652,38.5058,528400.0],["2024-08-14",38.6901,39.0148,38.5497,38.813,584800.0],["2024-08-15",39.0499,39.4009,38.9446,39.0499,538100.0],["2024-08-16",39.0499,39.1376,38.7164,39.0236,448200.0],["2024-08-19",39.0674,40.1029,39.0674,39.9976,668500.0],["2024-08-20",39.9625,39.9625,39.6378,39.7958,422500.0],["2024-08-21",40.217,40.5417,39.8835,40.5417,581000.0],["2024-08-22",40.5592,40.9717,40.5241,40.9629,557700.0],["2024-08-23",41.2437,41.9282,40.998,41.7615,812000.0],["2024-08-26",41.8668,42.0159,41.5333,41.7351,594500.0],["2024-08-27",41.4543,41.7088,41.3578,41.5508,393200.0],["2024-08-28",41.5245,41.9282,41.4719,41.6737,430100.0],["2024-08-29",41.7878,41.8317,41.2964,41.3578,467200.0],["2024-08-30",41.5741,41.9626,41.3534,41.9096,528000.0],["2024-09-03",41.6182,42.457,41.6182,41.989,592800.0],["2024-09-04",41.9714,42.4128,41.9361,42.3422,361300.0],["2024-09-05",42.4658,42.9337,42.1038,42.1303,402100.0],["2024-09-06",42.1303,42.2804,41.6006,41.7948,552200.0],["2024-09-09",41.7595,42.298,41.68,42.0773,452900.0],["2024-09-10",42.1215,42.2716,41.6182,41.8919,474200.0],["2024-09-11",41.5829,42.2274,41.2739,42.0862,513500.0],["2024-09-12",42.095,42.2539,41.9184,42.0862,548500.0],["2024-09-13",42.2716,43.1368,42.2451,43.022,501900.0],["2024-09-16",43.1986,43.4634,42.9514,43.1279,450200.0],["2024-09-17",43.4105,43.4105,42.7218,42.8189,388300.0],["2024-09-18",43.0132,43.8166,42.8278,42.969,523400.0],["2024-09-19",43.3928,43.4193,42.607,43.022,461400.0],["2024-09-20",42.9249,43.0926,42.6424,43.0043,939900.0],["2024-09-23",43.278,43.7371,43.1632,43.5958,682300.0],["2024-09-24",43.384,44.3728,43.384,43.7724,722600.0],["2024-09-25",43.8166,43.896,43.4016,43.4193,538900.0],["2024-09-26",43.5517,43.5959,42.7924,42.9337,483800.0],["2024-09-27",43.3398,43.4193,42.8543,42.8631,438900.0],["2024-09-30",43.0274,43.5691,42.7965,43.5513,609100.0],["2024-10-01",43.4004,43.4004,42.832,42.9119,389700.0],["2024-10-02",42.6277,43.0007,42.3258,42.459,567500.0],["2024-10-03",42.4324,42.4856,41.935,42.2814,282900.0],["2024-10-04",42.2547,42.5656,42.1215,42.3791,432700.0],["2024-10-07",42.2725,42.6633,41.9706,42.53,536500.0],["2024-10-08",42.6277,42.7165,42.1126,42.3613,324400.0],["2024-10-09",42.3435,42.6011,42.1482,42.53,302500.0],["2024-10-10",42.4057,42.6277,42.0949,42.2725,362400.0],["2024-10-11",42.5212,42.8498,42.3968,42.7965,304700.0],["2024-10-14",42.8053,43.4892,42.5123,43.3293,431800.0],["2024-10-15",43.5069,43.951,43.2494,43.5069,482500.0],["2024-10-16",43.6757,44.0309,43.6313,43.8622,417600.0],["2024-10-17",43.8533,43.8533,43.2583,43.3027,386000.0],["2024-10-18",43.3648,43.5069,43.1251,43.4004,372000.0],["2024-10-21",43.276,43.4536,42.3968,42.4412,397800.0],["2024-10-22",42.3968,42.6633,42.2814,42.2903,385600.0],["2024-10-23",42.2192,42.5389,41.935,41.9439,383300.0],["2024-10-24",41.9883,42.2281,41.8107,41.8462,302600.0],["2024-10-25",41.9883,42.0594,41.1624,41.2334,458500.0],["2024-10-28",41.5354,41.9173,41.5354,41.7841,392200.0],["2024-10-29",41.5532,41.7929,41.2512,41.5976,357500.0],["2024-10-30",41.7752,42.2547,41.6331,42.2192,428700.0],["2024-10-31",41.6072,42.4649,40.4904,40.5351,715700.0],["2024-11-01",40.7138,40.9461,39.9544,40.0616,474000.0],["2024-11-04",40.1509,40.8746,40.1509,40.4726,404400.0],["2024-11-05",40.4011,40.7763,40.1598,40.7227,379300.0],["2024-11-06",41.1516,41.232,39.5791,39.9186,790300.0],["2024-11-07",39.9276,40.276,39.6774,39.8918,411600.0],["2024-11-08",39.9812,40.6244,39.9722,40.4636,436600.0],["2024-11-11",40.4726,40.8567,40.3832,40.7495,355700.0],["2024-11-12",40.4636,41.0176,40.4279,40.5619,477600.0],["2024-11-13",40.7138,41.0265,40.008,40.1509,388600.0],["2024-11-14",40.008,40.2313,39.3915,39.5255,542100.0],["2024-11-15",39.6417,39.9544,39.2575,39.5702,513600.0],["2024-11-18",39.32,39.7667,39.2932,39.7131,323900.0],["2024-11-19",39.4451,39.9722,39.1681,39.8829,394600.0],["2024-11-20",39.6506,39.9633,39.4004,39.5613,436400.0],["2024-11-21",39.6506,40.1777,39.5881,40.0258,393500.0],["2024-11-22",40.1867,40.4904,40.1241,40.2224,454900.0],["2024-11-25",40.4368,41.0533,40.3743,40.7674,567800.0],["2024-11-26",40.6066,40.7763,40.3117,40.4279,427600.0],["2024-11-27",40.687,41.223,40.687,40.9014,396200.0],["2024-11-29",41.1037,41.3644,40.7261,40.789,331200.0],["2024-12-02",40.789,41.0408,40.5463,40.6991,438400.0],["2024-12-03",40.852,40.852,39.9889,40.4384,394000.0],["2024-12-04",40.4384,40.5463,40.1957,40.4833,554700.0],["2024-12-05",40.3125,40.5733,40.1687,40.4474,414900.0],["2024-12-06",40.6721,40.6721,40.2676,40.5463,342700.0],["2024-12-09",40.4564,40.9598,40.4564,40.6542,722000.0],["2024-12-10",40.7171,40.7171,40.0069,40.0698,527700.0],["2024-12-11",40.0968,40.4204,39.872,40.0608,514100.0],["2024-12-12",39.881,40.4384,39.881,40.2316,423000.0],["2024-12-13",40.2226,40.6631,40.1867,40.5643,529100.0],["2024-12-16",40.4654,40.7531,40.2946,40.6362,475700.0],["2024-12-17",40.4024,40.8789,40.2047,40.3575,454700.0],["2024-12-18",40.3215,40.7081,38.7572,38.8201,719500.0],["2024-12-19",38.8831,39.4135,38.7842,38.8111,712700.0],["2024-12-20",38.8561,39.5933,38.8561,39.1888,1524800.0],["2024-12-23",38.982,39.3506,38.964,39.2427,410700.0],["2024-12-24",39.1618,39.4495,39.1618,39.3686,189800.0],["2024-12-26",39.1078,39.863,39.1078,39.6922,515400.0],["2024-12-27",39.4764,39.917,39.3416,39.4675,513500.0],["2024-12-30",39.2876,39.8001,38.946,39.7461,711900.0],["2024-12-31",39.9769,40.3207,39.7778,40.0674,563700.0],["2025-01-02",40.0583,40.3026,39.7145,39.7959,465900.0],["2025-01-03",39.814,40.3388,39.6511,40.3207,471400.0],["2025-01-06",40.2121,40.6103,40.0131,40.4474,671900.0],["2025-01-07",40.5108,41.0356,40.0764,40.6465,998100.0],["2025-01-08",40.5198,40.8818,40.176,40.6555,695500.0],["2025-01-10",40.1488,40.4203,39.5878,40.0855,724200.0],["2025-01-13",40.0855,40.8184,39.9226,40.7822,557400.0],["2025-01-14",40.8818,41.2437,40.7551,41.1804,775100.0],["2025-01-15",42.1757,42.2662,41.2618,41.2618,575500.0],["2025-01-16",41.3161,42.23,41.3161,42.2119,482000.0],["2025-01-17",42.221,42.6643,42.2119,42.3929,466900.0],["2025-01-21",42.6643,43.1801,42.5105,43.0715,628400.0],["2025-01-22",42.8905,43.0625,42.1486,42.1576,702400.0],["2025-01-23",42.1667,42.2119,41.6418,42.0671,673800.0],["2025-01-24",42.1124,43.1439,42.1124,43.1349,580800.0],["2025-01-27",43.2344,43.9945,43.1439,43.8135,786800.0],["2025-01-28",43.5782,43.9583,42.3838,42.5377,548700.0],["2025-01-29",42.6553,42.7186,41.8409,41.8952,381600.0],["2025-01-30",42.3295,42.4381,41.7776,42.239,572600.0],["2025-01-31",42.2709,42.4621,41.6882,41.9705,555200.0],["2025-02-03",41.4242,42.1344,40.8233,41.9887,735000.0],["2025-02-04",41.6791,42.7079,41.4333,42.5714,670600.0],["2025-02-05",42.7352,43.6092,42.6533,43.2178,636500.0],["2025-02-06",43.2451,43.5182,43.0539,43.4454,522000.0],["2025-02-07",43.3725,43.6821,43.0994,43.418,656500.0],["2025-02-10",43.4181,43.5364,43.0539,43.327,535700.0],["2025-02-11",43.1722,43.4363,42.8809,43.327,561400.0],["2025-02-12",42.6078,43.236,42.5622,43.2086,473100.0],["2025-02-13",43.4363,44.4286,43.2087,44.3649,600400.0],["2025-02-14",44.547,44.8474,43.9279,43.937,438700.0],["2025-02-18",43.9734,44.6744,43.8733,44.5834,597900.0],["2025-02-19",44.4377,44.984,44.2465,44.7837,657900.0],["2025-02-20",44.6107,45.1661,44.4741,45.1023,574500.0],["2025-02-21",45.3299,45.3755,44.638,45.0022,1036100.0],["2025-02-24",45.2025,45.8762,44.7473,45.7123,793600.0],["2025-02-25",45.7032,46.2859,45.5848,46.2312,1013800.0],["2025-02-26",46.1766,46.7684,46.1584,46.7138,991300.0],["2025-02-27",47.169,48.7895,46.8412,47.4512,1346100.0],["2025-02-28",47.4466,48.6275,47.2269,48.5818,1142400.0],["2025-03-03",48.5177,49.662,48.4902,49.2592,1001800.0],["2025-03-04",48.9296,49.3416,48.4353,48.4719,901500.0],["2025-03-05",48.2064,49.0761,47.8677,48.8656,758000.0],["2025-03-06",48.5177,48.655,48.0051,48.3346,667500.0],["2025-03-07",48.3071,49.1219,48.1698,48.7008,697300.0],["2025-03-10",49.1219,49.662,48.1515,48.2248,1121800.0],["2025-03-11",48.5635,48.7282,47.3276,47.6114,1190300.0],["2025-03-12",47.4192,47.8037,46.4397,47.1629,906300.0],["2025-03-13",47.41,47.9501,46.3024,46.339,857700.0],["2025-03-14",46.5495,47.3185,46.3939,47.3185,670400.0],["2025-03-17",47.2727,47.6846,47.1812,47.5473,589600.0],["2025-03-18",47.5565,47.9318,47.2819,47.4649,496700.0],["2025-03-19",47.4466,47.6114,46.4488,46.9889,747200.0],["2025-03-20",47.1079,47.5199,46.7052,47.2453,735500.0],["2025-03-21",46.9889,47.1995,46.4214,47.0438,1119100.0],["2025-03-24",47.4649,48.0691,47.3185,47.5748,795600.0],["2025-03-25",47.5107,47.6114,46.2383,46.7875,946100.0],["2025-03-26",46.9981,47.5565,46.9981,47.4283,647200.0],["2025-03-27",47.6847,47.822,46.8791,46.9523,692300.0],["2025-03-28",47.2178,47.3734,46.577,47.3276,492200.0],["2025-03-31",47.3875,48.566,47.2218,48.4371,746200.0],["2025-04-01",48.704,48.7961,47.9031,48.1885,785300.0],["2025-04-02",47.9859,48.2621,47.231,47.4243,767500.0],["2025-04-03",47.2586,47.3322,44.6899,44.9477,1800900.0],["2025-04-04",44.0454,44.2203,42.3513,43.1247,2000400.0],["2025-04-07",41.578,43.6403,41.1913,41.9002,1547200.0],["2025-04-08",43.0419,43.1155,39.4788,40.0773,1263800.0],["2025-04-09",39.396,43.6311,38.4385,43.3641,1601200.0],["2025-04-10",42.6368,43.3181,41.4951,42.5631,1131000.0],["2025-04-11",42.5079,43.5022,41.2649,43.4838,1040100.0],["2025-04-14",43.9625,45.095,43.7324,44.8832,874700.0],["2025-04-15",44.7819,45.4817,44.7819,44.8832,552000.0],["2025-04-16",44.8832,45.3067,44.2848,44.6531,473200.0],["2025-04-17",44.8832,45.6106,44.8832,45.362,496400.0],["2025-04-21",44.9753,45.5093,44.5242,45.1042,472100.0],["2025-04-22",45.5737,46.0341,45.1134,45.5921,373800.0],["2025-04-23",46.0433,46.43,45.095,45.3804,570100.0],["2025-04-24",45.3804,45.5922,44.9201,44.9661,528100.0],["2025-04-25",44.9293,45.5185,44.8188,45.1778,702300.0],["2025-04-28",45.1594,45.6842,44.9385,45.629,581000.0],["2025-04-29",45.4264,45.942,45.2423,45.629,438300.0],["2025-04-30",45.5225,46.0133,44.9204,45.8374,527700.0],["2025-05-01",45.8003,46.3838,45.4391,45.9763,479400.0],["2025-05-02",46.5783,46.708,46.0226,46.2449,416100.0],["2025-05-05",46.2356,46.5413,45.8837,46.2819,428900.0],["2025-05-06",45.9856,46.6987,45.7077,46.4857,644800.0],["2025-05-07",46.495,47.0136,46.4487,46.6432,854200.0],["2025-05-08",47.2637,48.477,46.9303,47.8565,909500.0],["2025-05-09",47.8009,49.4032,47.6898,49.005,615800.0],["2025-05-12",49.3569,49.7089,48.6252,49.255,734300.0],["2025-05-13",49.3662,49.3662,48.0602,48.4956,732100.0],["2025-05-14",48.3566,48.5233,47.7824,48.3196,661800.0],["2025-05-15",48.5326,49.7459,48.3937,49.7367,608400.0],["2025-05-16",49.5514,50.209,49.4217,50.1627,692200.0],["2025-05-19",49.82,50.209,49.7367,50.0608,463900.0],["2025-05-20",49.8941,50.1905,49.5514,49.6533,662100.0],["2025-05-21",49.3199,49.4958,48.3751,48.4492,597600.0],["2025-05-22",48.3103,48.6993,47.8287,48.5141,482500.0],["2025-05-23",48.44,48.9957,48.1621,48.866,435700.0],["2025-05-27",49.1161,50.209,48.9216,50.1534,636300.0],["2025-05-28",50.1997,50.5424,49.8663,50.4869,634000.0],["2025-05-29",50.6628,51.2741,50.2275,51.1815,758400.0],["2025-05-30",50.9813,52.0708,50.8882,51.8566,1049900.0],["2025-06-02",51.6517,52.3036,51.1582,52.1546,765000.0],["2025-06-03",52.0521,52.704,51.8938,52.5084,819100.0],["2025-06-04",52.5084,52.704,51.9311,51.9311,648500.0],["2025-06-05",51.9404,52.2943,51.5866,52.1453,574300.0],["2025-06-06",52.4898,52.7878,52.257,52.7133,445000.0],["2025-06-09",52.8064,53.1789,52.3036,52.9647,627900.0],["2025-06-10",52.8995,53.7469,52.7971,53.1044,948100.0],["2025-06-11",53.3558,53.6724,52.8995,53.2254,605500.0],["2025-06-12",53.0671,53.6165,52.9181,53.5234,729800.0],["2025-06-13",53.3185,53.4303,52.4153,52.6574,748600.0],["2025-06-16",52.9833,53.0764,52.108,52.4339,671600.0],["2025-06-17",52.2291,52.974,51.8007,52.7691,614300.0],["2025-06-18",52.9181,53.6817,52.7598,53.2347,619400.0],["2025-06-20",53.6258,54.7339,53.5606,54.2869,1450200.0],["2025-06-23",54.3521,55.0971,54.1938,55.0412,822200.0],["2025-06-24",55.2274,55.2274,54.11,54.1287,770200.0],["2025-06-25",54.0076,54.1007,53.2906,53.5513,748600.0],["2025-06-26",53.7376,53.9424,53.272,53.7096,845400.0],["2025-06-27",53.7748,54.0076,53.1416,53.5886,985300.0],["2025-06-30",53.6775,54.5386,52.8819,54.5292,940700.0],["2025-07-01",54.3327,54.9878,53.9957,54.7071,981000.0],["2025-07-02",54.3514,55.4558,54.342,55.2406,992500.0],["2025-07-03",55.2593,55.7834,54.9317,55.6898,645800.0],["2025-07-07",55.6898,55.8583,54.7726,55.0814,640400.0],["2025-07-08",54.8568,55.1282,54.4169,54.8287,649500.0],["2025-07-09",54.9598,55.3903,54.5386,55.1937,540100.0],["2025-07-10",55.2031,56.0829,55.0159,55.9519,568500.0],["2025-07-11",55.5026,56.6164,55.0814,56.5041,722000.0],["2025-07-14",56.476,57.3184,56.3731,57.2903,726000.0],["2025-07-15",57.1967,57.2622,55.8302,55.8489,540600.0],["2025-07-16",56.0268,56.4947,55.6337,56.3263,692000.0],["2025-07-17",56.3263,56.5603,55.512,55.5681,619800.0],["2025-07-18",55.6898,55.7366,54.6509,54.9691,671100.0],["2025-07-21",55.0814,55.3061,54.6228,54.679,685200.0],["2025-07-22",54.679,55.2218,54.5292,54.9317,1027700.0],["2025-07-23",54.7913,54.941,54.2297,54.7445,743800.0],["2025-07-24",54.7445,54.7819,53.9583,54.211,681700.0],["2025-07-25",54.5011,54.5199,53.2563,53.5652,784800.0],["2025-07-28",53.6962,53.8647,52.8445,53.0691,1095700.0],["2025-07-29",53.5371,53.5652,53.0223,53.3873,679200.0],["2025-07-30",53.3499,53.7336,52.7228,53.0598,649200.0],["2025-07-31",53.1491,54.1747,51.6908,51.7849,1571100.0],["2025-08-01",51.6532,52.0389,51.2862,51.7567,1151800.0],["2025-08-04",51.4462,52.3588,51.0604,51.672,1174000.0],["2025-08-05",51.719,51.7943,50.336,51.6814,1296300.0],["2025-08-06",51.8413,51.8413,50.2889,50.3548,1057900.0],["2025-08-07",50.6747,51.0887,50.129,50.9381,1338700.0],["2025-08-08",51.051,51.512,50.6276,50.6653,655400.0],["2025-08-11",50.6653,50.7217,49.5927,49.6868,847300.0],["2025-08-12",49.8655,50.2513,49.4986,50.176,858300.0],["2025-08-13",50.2325,50.4677,49.6115,50.2607,981100.0],["2025-08-14",49.9032,50.1102,49.5174,49.9126,570500.0],["2025-08-15",49.922,50.2325,49.0376,49.4704,1021800.0],["2025-08-18",49.4327,49.7432,49.1881,49.6115,1063200.0],["2025-08-19",49.4327,50.4583,49.4327,50.3736,1031500.0],["2025-08-20",50.5712,51.0604,50.4583,50.6276,1101200.0],["2025-08-21",50.4206,50.9005,50.2325,50.5712,738900.0],["2025-08-22",50.9193,51.1545,50.6276,50.8158,768700.0],["2025-08-25",50.797,51.1639,50.5712,50.6935,838100.0],["2025-08-26",50.6559,51.1639,50.5806,50.9005,954100.0],["2025-08-27",51.0981,51.8696,51.0981,51.7002,1035000.0],["2025-08-28",51.7849,51.7849,50.637,51.1451,856800.0],["2025-08-29",51.1309,51.4052,50.885,51.3201,1132000.0],["2025-09-02",50.9701,51.0836,49.9579,50.2984,1256300.0],["2025-09-03",50.1187,50.7052,49.9011,50.516,892700.0],["2025-09-04",50.7147,50.9606,49.9295,50.3836,811400.0],["2025-09-05",50.5633,50.762,49.7025,50.3836,941500.0],["2025-09-08",49.9673,50.3836,49.6457,50.3268,919500.0],["2025-09-09",50.2038,52.3985,49.9768,52.3039,2060200.0],["2025-09-10",52.2093,52.7675,51.7364,52.1337,2360800.0],["2025-09-11",52.5499,53.6283,52.5026,53.5432,863300.0],["2025-09-12",53.7229,55.4636,53.6756,55.3122,1408900.0],["2025-09-15",55.3879,55.5298,54.8392,55.123,1007800.0],["2025-09-16",55.0473,55.123,53.6378,53.6946,1177600.0],["2025-09-17",53.7608,54.3378,53.4391,53.5716,1236200.0],["2025-09-18",53.4486,54.2243,53.3635,53.7986,731400.0],["2025-09-19",53.6189,54.1392,53.4581,53.6473,1592400.0],["2025-09-22",53.9216,53.9216,53.2878,53.3445,801300.0],["2025-09-23",53.3635,54.2243,53.354,54.0919,521500.0],["2025-09-24",54.0635,54.3,53.1364,53.1364,1175700.0],["2025-09-25",53.2783,53.7702,53.0513,53.7324,644900.0],["2025-09-26",53.9878,54.4513,53.8743,54.3851,566000.0],["2025-09-29",54.6311,54.6311,53.8743,54.3378,678000.0],["2025-09-30",54.3806,55.284,54.3236,55.1603,692400.0],["2025-10-01",55.1033,55.6738,54.6849,55.4551,623300.0],["2025-10-02",55.2935,55.36,54.6754,55.341,611600.0],["2025-10-03",55.4266,55.6928,54.5708,54.6374,688500.0],["2025-10-06",54.6754,54.742,52.1841,52.4884,1269400.0],["2025-10-07",52.4884,52.8117,52.2031,52.3743,770700.0],["2025-10-08",52.0985,52.127,51.4139,51.6706,869200.0],["2025-10-09",51.8893,52.0605,51.509,51.6516,796200.0],["2025-10-10",51.6801,51.9083,50.9765,51.2237,842700.0],["2025-10-13",51.2047,52.0224,51.1381,51.8798,536500.0],["2025-10-14",51.7657,52.4979,51.6611,52.0985,899000.0],["2025-10-15",52.2982,52.9068,51.9654,52.7831,1104500.0],["2025-10-16",52.8877,52.9638,51.547,51.8037,658700.0],["2025-10-17",51.8608,52.051,51.1571,51.7942,678600.0],["2025-10-20",52.0985,52.7546,51.8228,52.631,761000.0],["2025-10-21",52.6405,52.7071,51.6706,51.8513,856900.0],["2025-10-22",52.1841,52.4028,51.5375,51.8798,684600.0],["2025-10-23",52.07,52.07,51.2522,51.6136,748900.0],["2025-10-24",51.8893,51.9654,51.1286,51.1476,831600.0],["2025-10-27",51.2522,51.2522,50.5961,50.8338,804200.0],["2025-10-28",50.7197,50.7578,49.7594,49.9305,737400.0],["2025-10-29",49.6833,49.6833,48.799,49.5407,1123100.0],["2025-10-30",48.7324,49.0937,45.9178,46.5644,1970200.0],["2025-10-31",46.751,47.2006,46.2344,46.8945,1644500.0],["2025-11-03",46.6075,48.0807,46.0239,48.0329,1131300.0],["2025-11-04",48.0042,48.1572,47.1814,47.3345,955800.0],["2025-11-05",47.6215,47.9659,47.1336,47.4876,795100.0],["2025-11-06",47.4015,47.7076,46.8753,47.2006,545900.0],["2025-11-07",47.3536,48.7886,47.3536,48.7503,652500.0],["2025-11-10",48.7312,49.2191,48.5686,48.8651,653400.0],["2025-11-11",49.0947,49.1043,48.626,49.0565,398400.0],["2025-11-12",48.8173,49.133,48.6834,48.7216,493700.0],["2025-11-13",48.6642,49.0756,48.4729,48.6642,564300.0],["2025-11-14",48.7216,49.066,48.4346,49.0565,889500.0],["2025-11-17",49.2669,49.42,47.9659,48.1955,525200.0],["2025-11-18",48.4251,48.9895,48.0903,48.8269,587600.0],["2025-11-19",48.8173,49.2765,48.5781,48.9321,552600.0],["2025-11-20",49.1904,49.4774,48.8077,49.0278,657300.0],["2025-11-21",49.2287,50.0322,49.0852,49.6113,485600.0],["2025-11-24",49.4678,49.9174,49.3243,49.7548,562200.0],["2025-11-25",50.0705,50.788,49.8505,49.86,604400.0],["2025-11-26",50.0322,50.721,49.9079,50.0322,530300.0],["2025-11-28",50.2968,50.4507,49.9793,50.2872,383700.0],["2025-12-01",49.9793,50.9318,49.7965,50.8259,856000.0],["2025-12-02",50.7778,50.9029,49.912,50.3738,761900.0],["2025-12-03",50.5085,50.9414,50.1814,50.4507,619600.0],["2025-12-04",50.3257,50.8933,49.8735,49.9408,569900.0],["2025-12-05",49.8639,50.4796,49.6234,49.6811,926200.0],["2025-12-08",49.5464,49.5464,48.3727,48.8922,884700.0],["2025-12-09",49.1423,49.835,48.7575,48.7767,606000.0],["2025-12-10",48.7479,49.1135,48.4496,48.6132,630600.0],["2025-12-11",48.7575,48.9403,47.5357,47.8532,734100.0],["2025-12-12",48.1418,48.5843,47.8724,48.1706,774600.0],["2025-12-15",48.3727,48.4785,47.6319,48.3246,950200.0],["2025-12-16",48.4112,48.6709,47.5934,47.9013,711500.0],["2025-12-17",47.9013,48.2284,47.5261,47.8435,682100.0],["2025-12-18",47.9109,48.2765,47.7185,47.8724,770100.0],["2025-12-19",47.9878,48.7575,47.8147,48.2668,1562100.0],["2025-12-22",48.2091,48.3149,47.7473,48.0937,652800.0],["2025-12-23",48.1706,48.2765,47.4106,47.5549,552800.0],["2025-12-24",47.6223,48.161,47.5742,48.0937,349300.0],["2025-12-26",48.2091,48.3727,47.9109,48.1706,426200.0],["2025-12-29",48.3823,48.5843,48.0359,48.5651,639400.0],["2025-12-30",48.5939,48.6709,48.3534,48.6228,464100.0],["2025-12-31",48.647,48.6567,48.2793,48.2889,552900.0],["2026-01-02",48.2406,49.3728,47.7857,49.1212,715600.0],["2026-01-05",49.0825,49.605,48.7631,49.2857,711200.0],["2026-01-06",49.276,49.6921,48.976,49.4986,416200.0],["2026-01-07",49.6631,50.2921,49.576,49.9147,694600.0],["2026-01-08",49.8953,51.0082,49.8083,50.8631,682100.0],["2026-01-09",50.776,51.2598,50.5824,50.6695,433400.0],["2026-01-12",50.6211,51.4921,50.4857,51.3856,566400.0],["2026-01-13",51.5501,52.4404,51.105,52.1017,1681100.0],["2026-01-14",52.3243,53.0307,52.0824,52.9146,1044300.0],["2026-01-15",53.3404,53.4469,52.7888,53.0211,992000.0],["2026-01-16",52.7501,54.2114,52.7501,54.0952,681200.0],["2026-01-20",53.8049,54.221,53.1372,53.5146,960100.0],["2026-01-21",53.6791,53.8049,52.7501,53.0501,813600.0],["2026-01-22",52.963,53.4856,52.605,53.0985,969400.0],["2026-01-23",53.1856,53.6598,52.3437,52.4211,693900.0],["2026-01-26",52.6437,52.7695,50.8824,50.9695,809600.0],["2026-01-27",51.0082,51.1921,49.3534,49.9534,1127700.0],["2026-01-28",50.2631,50.3792,49.6728,50.0308,912600.0],["2026-01-29",50.4663,52.2082,50.2437,52.1017,1171800.0],["2026-01-30",52.0093,52.8558,51.6785,52.778,757800.0],["2026-02-02",52.3596,52.8364,51.9996,52.1845,633100.0],["2026-02-03",52.2526,54.0527,52.2526,53.8581,903700.0],["2026-02-04",54.2278,55.0257,53.9067,54.5781,923300.0],["2026-02-05",54.5587,55.1912,54.3835,54.8701,730000.0],["2026-02-06",55.1425,55.9015,54.5781,54.7338,833000.0],["2026-02-09",54.6657,54.9576,54.004,54.9187,528400.0],["2026-02-10",55.016,56.1739,54.8798,56.028,830700.0],["2026-02-11",56.0961,57.001,55.8236,55.8918,746900.0],["2026-02-12",56.388,56.6897,55.2106,55.7847,791300.0],["2026-02-13",55.9307,57.0205,55.7166,56.9135,762500.0],["2026-02-17",56.9135,57.4486,56.6605,56.8745,733800.0],["2026-02-18",56.6215,56.6215,55.2593,55.5804,954200.0],["2026-02-19",55.6096,56.3004,55.4928,55.7653,469900.0],["2026-02-20",55.9988,56.2518,55.3858,56.1934,545200.0],["2026-02-23",56.4367,57.9254,56.2129,57.4389,1108400.0],["2026-02-24",57.3708,57.5265,56.6994,57.2151,733600.0],["2026-02-25",57.1664,57.3319,56.0474,56.7772,773200.0],["2026-02-26",58.3827,60.4067,57.2637,59.1709,1722100.0],["2026-02-27",59.0585,59.4594,57.9047,58.0905,1383500.0],["2026-03-02",57.6505,58.7065,57.4842,58.6087,873500.0],["2026-03-03",58.1393,58.6576,57.4647,58.5305,613300.0],["2026-03-04",58.55,58.5696,57.9047,58.3936,489900.0],["2026-03-05",58.1785,58.198,55.6069,56.2816,1932100.0],["2026-03-06",55.91,56.4576,55.3233,56.1838,1127500.0],["2026-03-09",56.0273,56.6238,55.1962,56.5162,942600.0],["2026-03-10",56.4673,56.9073,56.0469,56.2229,597600.0],["2026-03-11",55.6949,55.9784,55.0789,55.47,876700.0],["2026-03-12",54.7562,55.294,54.502,54.5606,1388900.0],["2026-03-13",55.2646,55.822,54.414,54.7758,587200.0],["2026-03-16",55.3624,55.6069,54.9909,55.0006,401600.0],["2026-03-17",55.3429,55.5189,54.7758,55.0202,409800.0],["2026-03-18",54.8442,54.9811,53.7784,53.8273,925700.0],["2026-03-19",53.7784,53.8077,52.2726,52.2922,993200.0],["2026-03-20",52.3117,52.3117,49.1046,49.3392,2130800.0],["2026-03-23",50.1508,50.3561,48.5179,48.5375,1312300.0],["2026-03-24",48.4006,49.5348,48.293,49.2317,1479600.0],["2026-03-25",49.5935,49.6521,48.381,48.4103,1003300.0],["2026-03-26",48.2246,48.8308,48.029,48.5081,905200.0],["2026-03-27",48.3712,48.7526,47.2859,47.6281,1200900.0],["2026-03-30",47.9801,48.9384,47.7357,48.1952,912200.0],["2026-03-31",48.8545,49.6909,48.4117,49.1595,862200.0],["2026-04-01",49.0218,49.9074,48.9234,49.4941,939900.0],["2026-04-02",49.622,50.3797,49.2481,50.3403,812800.0],["2026-04-06",50.2025,50.4977,49.9074,50.0943,580000.0],["2026-04-07",50.0648,51.6785,50.0648,51.4719,916200.0],["2026-04-08",51.9836,52.4067,51.6785,52.1705,1048700.0],["2026-04-09",52.1115,53.0758,51.7179,52.2591,543100.0],["2026-04-10",52.6035,53.0266,52.387,52.5838,812900.0],["2026-04-13",52.446,54.0007,51.9737,53.9613,978500.0],["2026-04-14",53.8433,55.5456,53.7842,55.1815,1369800.0],["2026-04-15",54.9453,55.9293,54.8469,55.4767,1345700.0],["2026-04-16",55.4865,55.7817,54.5025,54.9945,943000.0],["2026-04-17",55.1815,56.0179,55.0831,55.7719,526100.0],["2026-04-20",55.5947,56.0769,55.4471,56.0474,429900.0],["2026-04-21",56.0769,56.2048,55.4963,55.6538,375800.0],["2026-04-22",56.0375,56.0375,54.5616,54.8863,467300.0],["2026-04-23",55.3783,55.5357,54.7682,55.5062,332800.0],["2026-04-24",55.4471,55.8112,54.6304,54.66,486000.0],["2026-04-27",54.6796,55.2012,54.3353,54.4829,441300.0],["2026-04-28",54.9355,55.6735,54.227,55.5554,691800.0],["2026-04-29",55.2307,56.0277,55.1618,55.4963,775100.0],["2026-04-30",55.4963,55.8723,54.7345,55.2193,655500.0],["2026-05-01",55.1105,55.2985,54.5564,54.6949,625800.0],["2026-05-04",54.5564,55.2193,54.2002,54.6652,793300.0],["2026-05-05",54.685,55.5557,54.596,55.3974,557300.0],["2026-05-06",55.526,56.0603,55.4667,55.7338,731800.0],["2026-05-07",56.5847,58.425,56.0702,57.2674,1004000.0],["2026-05-08",57.5049,57.871,56.8716,57.6632,1030000.0],["2026-05-11",57.8907,58.1381,57.0794,58.1381,963200.0],["2026-05-12",58.1282,58.1381,57.1784,57.683,815000.0],["2026-05-13",57.4257,57.9006,56.9706,57.5543,598300.0],["2026-05-14",57.9303,58.1777,57.2377,57.2773,462800.0],["2026-05-15",57.5642,57.5642,56.654,56.743,578000.0],["2026-05-18",57.0794,57.7918,56.9904,57.7225,449200.0],["2026-05-19",57.6632,57.8215,57.1685,57.3268,746100.0],["2026-05-20",57.4554,58.2172,57.2872,57.772,687500.0],["2026-05-21",57.6236,58.3261,57.3367,58.0886,531600.0],["2026-05-22",58.2766,58.2865,57.8314,57.9996,417700.0],["2026-05-26",58.2469,58.7515,57.9699,58.5339,561300.0],["2026-05-27",58.613,58.8703,57.2971,57.3861,719600.0],["2026-05-28",57.3762,57.8512,57.0596,57.2278,628200.0],["2026-05-29",57.2278,57.4964,56.1734,56.7503,796700.0],["2026-06-01",56.3425,56.5912,55.8451,55.9048,708000.0],["2026-06-02",56.064,56.6409,55.7854,56.1634,662000.0],["2026-06-03",55.9943,56.6409,55.9545,56.0441,533300.0],["2026-06-04",56.6807,56.9393,55.3478,55.865,583800.0],["2026-06-05",55.7556,57.4964,55.7059,57.0587,441900.0],["2026-06-08",57.1482,57.7351,57.0289,57.3372,719500.0],["2026-06-09",57.6755,58.8194,57.566,58.71,823800.0],["2026-06-10",59.1875,60.0828,58.9487,59.0482,592300.0],["2026-06-11",59.2372,59.7744,58.8294,58.8493,438900.0],["2026-06-12",60.2817,60.6995,59.4958,59.5356,870000.0],["2026-06-15",59.6351,59.8937,57.7053,58.0535,722200.0],["2026-06-16",58.3917,58.9189,58.0634,58.7896,585200.0],["2026-06-17",58.6304,58.9388,56.9592,57.3372,678900.0],["2026-06-18",57.755,58.1131,56.9493,57.2079,1011700.0],["2026-06-22",57.2278,57.9639,57.198,57.7351,634300.0],["2026-06-23",57.8048,58.9487,57.7849,58.8692,472100.0],["2026-06-24",59.0482,59.2969,58.3618,58.6304,571600.0],["2026-06-25",58.8791,59.2372,57.5959,58.7299,490500.0],["2026-06-26",59.1377,59.5157,58.7398,59.3864,898400.0],["2026-06-29",59.098,59.098,58.0833,58.71,607200.0],["2026-06-30",58.24,58.73,57.99,58.01,521000.0],["2026-07-01",58.08,58.63,57.74,57.74,755000.0],["2026-07-02",58.12,59.13,57.76,59.1,523700.0],["2026-07-06",59.1,59.7,58.8401,59.21,454737.890002],["2026-07-07",59.87,61.0223,59.65,59.84,566521.468487],["2026-07-08",59.87,60.075,59.32,59.63,1185876.362204],["2026-07-09",59.97,60.31,59.49,59.57,759852.48143],["2026-07-10",59.72,60.07,59.15,59.62,333471.23003],["2026-07-13",59.87,60,59.25,59.81,506839.242822],["2026-07-14",59.9,60.14,59.46,59.54,499146.467705],["2026-07-15",59.76,60.71,59.75,60.13,555485.205817],["2026-07-16",60.46,62.26,60.272,62.26,1066036.368514],["2026-07-17",62.5,63.3,61.7175,62.21,458803.164231],["2026-07-20",62.15,62.34,61.5,62.17,800438.563864],["2026-07-21",61.99,62.26,61.515,62.1,466688.830421],["2026-07-22",62.27,62.525,61.84,62.03,507724.12465],["2026-07-23",61.82,62.15,61.5,61.98,463492.180445],["2026-07-24",62.11,63.69,62.1,63.53,653231.629736],["2026-07-27",63.52,64.59,63.06,63.43,884164.459152],["2026-07-28",63.85,64.69,63.52,64.32,750554.547344],["2026-07-29",64.29,64.97,63.585,63.93,804266.953253],["2026-07-30",64.5,64.5,62.27,64.01,829994.156117],["2026-07-31",63.7,63.854,61.72,62.07,823033.362273],["2026-08-03",62.05,62.32,60.92,61.21,1041291.372895],["2026-08-04",60.63,61.53,59.69,61.22,877457.83608],["2026-08-05",60.85,61.285,60.06,61.13,766647.476498],["2026-08-06",60.6,61.76,60.595,61.34,637796.290665],["2026-08-07",61.15,62.28,60.955,62.2,659791.232106],["2026-08-10",61.77,61.77,60.595,60.595,130737.921199],["2026-08-11",60.1,60.435,59.63,59.78,1263571.819869],["2026-08-12",59.8,61.46,59.78,61.41,987085.764983],["2026-08-13",61.78,62.58,61.69,61.7,591966.963159],["2026-08-14",61.69,62.15,61.13,61.25,633078.773508]]}